{"timestamp": "2026-11-10 11:18:52", "data": {"options": [{"option": "SPXL261113C00150000", "bid": 113.7, "bid_size": 6.0, "ask": 116.1, "ask_size": 7.0, "iv": 2.9763, "open_interest": 1.0, "volume": 2.0, "delta": 0.995, "gamma": 0.0002, "vega": 0.0038, "theta": -0.0622, "rho": 0.008, "theo": 114.3158, "change": 16.37, "open": 115.67, "high": 115.72, "low": 115.67, "tick": "up", "last_trade_price": 115.72, "last_trade_time": "2026-11-09T14:42:54", "percent_change": 16.4771, "prev_day_close": 116.0}, {"option": "SPXL261113P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 83.0, "iv": 3.0987, "open_interest": 7.0, "volume": 1.0, "delta": -0.0051, "gamma": 0.0002, "vega": 0.004, "theta": -0.074, "rho": -0.0002, "theo": 0.0993, "change": -1.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:11:18", "percent_change": -95.3488, "prev_day_close": 1.04999995231628}, {"option": "SPXL261113C00155000", "bid": 108.5, "bid_size": 10.0, "ask": 111.1, "ask_size": 7.0, "iv": 2.7612, "open_interest": 3.0, "volume": 3.0, "delta": 0.9943, "gamma": 0.0003, "vega": 0.0043, "theta": -0.0697, "rho": 0.0082, "theo": 109.3268, "change": 16.67, "open": 110.76, "high": 111.02, "low": 110.72, "tick": "up", "last_trade_price": 111.02, "last_trade_time": "2026-11-09T15:17:28", "percent_change": 17.6683, "prev_day_close": 111.0}, {"option": "SPXL261113P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 91.0, "iv": 2.5647, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0003, "vega": 0.0045, "theta": -0.0808, "rho": -0.0003, "theo": 0.1098, "change": 0.0, "open": 0.0, "high": 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": "SPXL261113C00160000", "bid": 103.7, "bid_size": 8.0, "ask": 106.1, "ask_size": 8.0, "iv": 2.677, "open_interest": 1.0, "volume": 1.0, "delta": 0.9935, "gamma": 0.0003, "vega": 0.0048, "theta": -0.0773, "rho": 0.0085, "theo": 104.3379, "change": 17.0, "open": 106.1, "high": 106.1, "low": 106.1, "tick": "up", "last_trade_price": 106.1, "last_trade_time": "2026-11-09T15:17:28", "percent_change": 19.0797, "prev_day_close": 106.100002288818}, {"option": "SPXL261113P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 73.0, "iv": 2.8038, "open_interest": 1.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0003, "vega": 0.005, "theta": -0.0876, "rho": -0.0003, "theo": 0.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-06T15:50:19", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SPXL261113C00165000", "bid": 98.7, "bid_size": 7.0, "ask": 101.1, "ask_size": 8.0, "iv": 2.5337, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0004, "vega": 0.0054, "theta": -0.0846, "rho": 0.0096, "theo": 99.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "SPXL261113P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 57.0, "iv": 2.2137, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0004, "vega": 0.0056, "theta": -0.0944, "rho": -0.0003, "theo": 0.1312, "change": 0.0, "open": 0.0, "high": 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": "SPXL261113C00170000", "bid": 93.5, "bid_size": 8.0, "ask": 96.1, "ask_size": 7.0, "iv": 2.3388, "open_interest": 3.0, "volume": 1.0, "delta": 0.9916, "gamma": 0.0004, "vega": 0.0061, "theta": -0.0919, "rho": 0.0107, "theo": 94.3614, "change": 15.57, "open": 94.82, "high": 94.82, "low": 94.82, "tick": "up", "last_trade_price": 94.82, "last_trade_time": "2026-11-09T14:55:36", "percent_change": 19.6467, "prev_day_close": 95.8999977111816}, {"option": "SPXL261113P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 32.0, "iv": 1.7458, "open_interest": 22.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0004, "vega": 0.0062, "theta": -0.1011, "rho": -0.0004, "theo": 0.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-06T13:21:33", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SPXL261113C00175000", "bid": 88.5, "bid_size": 10.0, "ask": 91.1, "ask_size": 8.0, "iv": 2.2053, "open_interest": 2.0, "volume": 7.0, "delta": 0.9906, "gamma": 0.0005, "vega": 0.0068, "theta": -0.0993, "rho": 0.0109, "theo": 89.3739, "change": 15.5, "open": 89.37, "high": 89.9, "low": 89.37, "tick": "up", "last_trade_price": 89.9, "last_trade_time": "2026-11-09T14:55:36", "percent_change": 20.8333, "prev_day_close": 90.9500007629394}, {"option": "SPXL261113P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 42.0, "iv": 1.9682, "open_interest": 1.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0005, "vega": 0.0069, "theta": -0.108, "rho": -0.0004, "theo": 0.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T11:03:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL261113C00180000", "bid": 83.5, "bid_size": 8.0, "ask": 86.1, "ask_size": 8.0, "iv": 2.0749, "open_interest": 2.0, "volume": 6.0, "delta": 0.9894, "gamma": 0.0006, "vega": 0.0075, "theta": -0.107, "rho": 0.0112, "theo": 84.387, "change": 15.02, "open": 84.45, "high": 84.55, "low": 84.45, "tick": "down", "last_trade_price": 84.52, "last_trade_time": "2026-11-09T13:57:51", "percent_change": 21.6115, "prev_day_close": 86.0}, {"option": "SPXL261113P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 26.0, "iv": 1.6545, "open_interest": 8.0, "volume": 4.0, "delta": -0.0106, "gamma": 0.0006, "vega": 0.0076, "theta": -0.115, "rho": -0.0005, "theo": 0.1663, "change": -0.455, "open": 0.2, "high": 0.2, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T13:27:17", "percent_change": -86.6667, "prev_day_close": 0.0750000029802322}, {"option": "SPXL261113C00185000", "bid": 78.5, "bid_size": 9.0, "ask": 81.1, "ask_size": 10.0, "iv": 1.9476, "open_interest": 2.0, "volume": 12.0, "delta": 0.988, "gamma": 0.0007, "vega": 0.0084, "theta": -0.1148, "rho": 0.0124, "theo": 79.401, "change": 16.06, "open": 80.64, "high": 80.91, "low": 80.31, "tick": "no_change", "last_trade_price": 80.91, "last_trade_time": "2026-11-09T15:29:55", "percent_change": 24.7648, "prev_day_close": 80.9000015258789}, {"option": "SPXL261113P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 56.0, "iv": 1.5171, "open_interest": 10.0, "volume": 4.0, "delta": -0.0119, "gamma": 0.0007, "vega": 0.0085, "theta": -0.1224, "rho": -0.0005, "theo": 0.1794, "change": -1.195, "open": 0.14, "high": 0.18, "low": 0.14, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T10:17:33", "percent_change": -86.9091, "prev_day_close": 0.175000006332994}, {"option": "SPXL261113C00190000", "bid": 73.6, "bid_size": 10.0, "ask": 76.1, "ask_size": 10.0, "iv": 1.8464, "open_interest": 2.0, "volume": 12.0, "delta": 0.9864, "gamma": 0.0008, "vega": 0.0094, "theta": -0.1231, "rho": 0.0135, "theo": 74.4166, "change": 16.44, "open": 75.73, "high": 76.0, "low": 75.32, "tick": "down", "last_trade_price": 75.94, "last_trade_time": "2026-11-09T15:29:55", "percent_change": 27.6303, "prev_day_close": 75.9500007629394}, {"option": "SPXL261113P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 21.0, "iv": 1.3433, "open_interest": 30.0, "volume": 13.0, "delta": -0.0135, "gamma": 0.0008, "vega": 0.0095, "theta": -0.1302, "rho": -0.0006, "theo": 0.1939, "change": -0.635, "open": 0.2, "high": 0.2, "low": 0.05, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T14:40:39", "percent_change": -81.9355, "prev_day_close": 0.125000001862645}, {"option": "SPXL261113C00195000", "bid": 68.8, "bid_size": 8.0, "ask": 71.2, "ask_size": 7.0, "iv": 1.7653, "open_interest": 1.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.001, "vega": 0.0105, "theta": -0.1322, "rho": 0.0138, "theo": 69.4342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.3, "last_trade_time": "2026-10-30T15:51:08", "percent_change": 0.0, "prev_day_close": 70.8999977111816}, {"option": "SPXL261113P00195000", "bid": 0.1, "bid_size": 21.0, "ask": 0.4, "ask_size": 34.0, "iv": 1.4167, "open_interest": 13.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.001, "vega": 0.0106, "theta": -0.1388, "rho": -0.0007, "theo": 0.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-04T10:22:16", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "SPXL261113C00200000", "bid": 63.8, "bid_size": 9.0, "ask": 66.2, "ask_size": 6.0, "iv": 1.6612, "open_interest": 5.0, "volume": 4.0, "delta": 0.9824, "gamma": 0.0012, "vega": 0.0118, "theta": -0.1426, "rho": 0.0147, "theo": 64.4545, "change": 15.81, "open": 65.96, "high": 66.06, "low": 65.96, "tick": "no_change", "last_trade_price": 66.06, "last_trade_time": "2026-11-09T15:27:54", "percent_change": 31.4627, "prev_day_close": 66.0499992370606}, {"option": "SPXL261113P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 28.0, "iv": 1.2701, "open_interest": 24.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0012, "vega": 0.0119, "theta": -0.1487, "rho": -0.0008, "theo": 0.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T11:30:45", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "SPXL261113C00205000", "bid": 58.8, "bid_size": 11.0, "ask": 61.2, "ask_size": 7.0, "iv": 1.5391, "open_interest": 4.0, "volume": 6.0, "delta": 0.9796, "gamma": 0.0014, "vega": 0.0135, "theta": -0.1548, "rho": 0.0163, "theo": 59.4794, "change": 15.75, "open": 60.66, "high": 61.15, "low": 60.63, "tick": "no_change", "last_trade_price": 61.15, "last_trade_time": "2026-11-09T15:27:54", "percent_change": 34.6916, "prev_day_close": 61.1499996185303}, {"option": "SPXL261113P00205000", "bid": 0.1, "bid_size": 14.0, "ask": 0.35, "ask_size": 40.0, "iv": 1.1924, "open_interest": 10.0, "volume": 4.0, "delta": -0.0203, "gamma": 0.0014, "vega": 0.0135, "theta": -0.1604, "rho": -0.0009, "theo": 0.2532, "change": -1.8, "open": 0.55, "high": 0.55, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:29:59", "percent_change": -90.0, "prev_day_close": 0.224999997764826}, {"option": "SPXL261113C00210000", "bid": 53.5, "bid_size": 10.0, "ask": 56.2, "ask_size": 10.0, "iv": 1.3663, "open_interest": 1.0, "volume": 2.0, "delta": 0.976, "gamma": 0.0018, "vega": 0.0154, "theta": -0.1698, "rho": 0.0165, "theo": 54.5111, "change": 14.99, "open": 55.75, "high": 55.75, "low": 55.64, "tick": "down", "last_trade_price": 55.64, "last_trade_time": "2026-11-09T14:49:44", "percent_change": 36.8758, "prev_day_close": 56.1000003814697}, {"option": "SPXL261113P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 14.0, "iv": 1.1759, "open_interest": 47.0, "volume": 23.0, "delta": -0.0238, "gamma": 0.0018, "vega": 0.0155, "theta": -0.175, "rho": -0.001, "theo": 0.2836, "change": -1.55, "open": 0.35, "high": 0.35, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:22:09", "percent_change": -83.7838, "prev_day_close": 0.325000002980232}, {"option": "SPXL261113C00212500", "bid": 51.1, "bid_size": 6.0, "ask": 53.7, "ask_size": 8.0, "iv": 1.3259, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.002, "vega": 0.0166, "theta": -0.1787, "rho": 0.0174, "theo": 52.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6000003814697}, {"option": "SPXL261113P00212500", "bid": 0.2, "bid_size": 1.0, "ask": 0.5, "ask_size": 32.0, "iv": 1.1244, "open_interest": 1.0, "volume": 0.0, "delta": -0.026, "gamma": 0.002, "vega": 0.0167, "theta": -0.1837, "rho": -0.0011, "theo": 0.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T15:42:44", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "SPXL261113C00215000", "bid": 48.9, "bid_size": 10.0, "ask": 51.3, "ask_size": 8.0, "iv": 1.3159, "open_interest": 0.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0022, "vega": 0.018, "theta": -0.189, "rho": 0.0187, "theo": 49.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.9500007629394}, {"option": "SPXL261113P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 72.0, "iv": 1.2687, "open_interest": 50.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0022, "vega": 0.018, "theta": -0.1937, "rho": -0.0012, "theo": 0.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T14:41:49", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SPXL261113C00217500", "bid": 46.4, "bid_size": 10.0, "ask": 48.3, "ask_size": 7.0, "iv": 1.1405, "open_interest": 0.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0025, "vega": 0.0195, "theta": -0.2007, "rho": 0.0189, "theo": 47.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "SPXL261113P00217500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 59.0, "iv": 1.265, "open_interest": 1.0, "volume": 1.0, "delta": -0.0314, "gamma": 0.0025, "vega": 0.0196, "theta": -0.2052, "rho": -0.0014, "theo": 0.3499, "change": -1.625, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T12:16:24", "percent_change": -84.4156, "prev_day_close": 1.10000000149012}, {"option": "SPXL261113C00220000", "bid": 43.8, "bid_size": 9.0, "ask": 46.3, "ask_size": 8.0, "iv": 1.1976, "open_interest": 0.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0028, "vega": 0.0213, "theta": -0.2142, "rho": 0.0191, "theo": 44.6109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "SPXL261113P00220000", "bid": 0.05, "bid_size": 27.0, "ask": 0.6, "ask_size": 16.0, "iv": 0.959, "open_interest": 44.0, "volume": 37.0, "delta": -0.0349, "gamma": 0.0028, "vega": 0.0213, "theta": -0.2185, "rho": -0.0015, "theo": 0.3805, "change": -1.84, "open": 1.36, "high": 1.47, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T15:45:47", "percent_change": -85.5814, "prev_day_close": 0.400000013411045}, {"option": "SPXL261113C00222500", "bid": 41.5, "bid_size": 12.0, "ask": 43.8, "ask_size": 8.0, "iv": 1.166, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0032, "vega": 0.0234, "theta": -0.2299, "rho": 0.0206, "theo": 42.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "SPXL261113P00222500", "bid": 0.05, "bid_size": 25.0, "ask": 2.2, "ask_size": 44.0, "iv": 1.1805, "open_interest": 2.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0032, "vega": 0.0234, "theta": -0.2339, "rho": -0.0017, "theo": 0.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T10:35:34", "percent_change": 0.0, "prev_day_close": 1.20000002533197}, {"option": "SPXL261113C00225000", "bid": 38.9, "bid_size": 9.0, "ask": 41.4, "ask_size": 8.0, "iv": 1.0936, "open_interest": 5.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0036, "vega": 0.0257, "theta": -0.248, "rho": 0.0211, "theo": 39.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.7, "last_trade_time": "2026-11-05T14:41:26", "percent_change": 0.0, "prev_day_close": 41.3000011444092}, {"option": "SPXL261113P00225000", "bid": 0.35, "bid_size": 1.0, "ask": 0.45, "ask_size": 16.0, "iv": 0.8936, "open_interest": 17.0, "volume": 9.0, "delta": -0.0438, "gamma": 0.0036, "vega": 0.0257, "theta": -0.2519, "rho": -0.0019, "theo": 0.4613, "change": -2.8, "open": 1.43, "high": 1.43, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:53:54", "percent_change": -87.5, "prev_day_close": 0.424999989569187}, {"option": "SPXL261113C00227500", "bid": 36.3, "bid_size": 11.0, "ask": 38.9, "ask_size": 8.0, "iv": 1.0347, "open_interest": 0.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0042, "vega": 0.0284, "theta": -0.2691, "rho": 0.0218, "theo": 37.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8000011444092}, {"option": "SPXL261113P00227500", "bid": 0.05, "bid_size": 32.0, "ask": 0.8, "ask_size": 25.0, "iv": 0.8528, "open_interest": 2.0, "volume": 1.0, "delta": -0.0496, "gamma": 0.0042, "vega": 0.0285, "theta": -0.2726, "rho": -0.0022, "theo": 0.5146, "change": -3.005, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T14:24:04", "percent_change": -82.8966, "prev_day_close": 0.575000002980232}, {"option": "SPXL261113C00230000", "bid": 34.1, "bid_size": 7.0, "ask": 36.5, "ask_size": 10.0, "iv": 1.0113, "open_interest": 0.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0048, "vega": 0.0316, "theta": -0.2934, "rho": 0.0229, "theo": 34.8131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.9, "last_trade_time": "2026-11-05T13:01:05", "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "SPXL261113P00230000", "bid": 0.4, "bid_size": 18.0, "ask": 0.55, "ask_size": 33.0, "iv": 0.8201, "open_interest": 81.0, "volume": 30.0, "delta": -0.0566, "gamma": 0.0048, "vega": 0.0316, "theta": -0.2967, "rho": -0.0025, "theo": 0.5794, "change": -3.0, "open": 1.2, "high": 1.2, "low": 0.44, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:41:22", "percent_change": -84.507, "prev_day_close": 0.475000008940697}, {"option": "SPXL261113C00232500", "bid": 31.5, "bid_size": 8.0, "ask": 34.1, "ask_size": 8.0, "iv": 0.9513, "open_interest": 12.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0055, "vega": 0.0352, "theta": -0.3213, "rho": 0.0237, "theo": 32.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.6, "last_trade_time": "2026-11-05T14:41:27", "percent_change": 0.0, "prev_day_close": 33.9499988555908}, {"option": "SPXL261113P00232500", "bid": 0.15, "bid_size": 45.0, "ask": 1.0, "ask_size": 47.0, "iv": 0.8006, "open_interest": 24.0, "volume": 1.0, "delta": -0.0651, "gamma": 0.0055, "vega": 0.0352, "theta": -0.3244, "rho": -0.0028, "theo": 0.6584, "change": -3.45, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T10:31:29", "percent_change": -77.5281, "prev_day_close": 0.724999994039536}, {"option": "SPXL261113C00235000", "bid": 29.3, "bid_size": 7.0, "ask": 31.7, "ask_size": 7.0, "iv": 0.9319, "open_interest": 0.0, "volume": 0.0, "delta": 0.9244, "gamma": 0.0064, "vega": 0.0394, "theta": -0.3532, "rho": 0.0245, "theo": 29.9906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "SPXL261113P00235000", "bid": 0.45, "bid_size": 26.0, "ask": 1.1, "ask_size": 42.0, "iv": 0.8016, "open_interest": 210.0, "volume": 8.0, "delta": -0.0752, "gamma": 0.0064, "vega": 0.0394, "theta": -0.3561, "rho": -0.0033, "theo": 0.755, "change": -4.2, "open": 1.45, "high": 1.45, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T14:35:33", "percent_change": -84.0, "prev_day_close": 0.674999982118606}, {"option": "SPXL261113C00237500", "bid": 26.8, "bid_size": 8.0, "ask": 29.3, "ask_size": 7.0, "iv": 0.8886, "open_interest": 0.0, "volume": 0.0, "delta": 0.9121, "gamma": 0.0074, "vega": 0.0442, "theta": -0.3894, "rho": 0.0255, "theo": 27.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "SPXL261113P00237500", "bid": 0.3, "bid_size": 42.0, "ask": 1.15, "ask_size": 16.0, "iv": 0.6938, "open_interest": 21.0, "volume": 1.0, "delta": -0.0876, "gamma": 0.0074, "vega": 0.0442, "theta": -0.3921, "rho": -0.0038, "theo": 0.8734, "change": -4.95, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T14:54:18", "percent_change": -86.8421, "prev_day_close": 0.75}, {"option": "SPXL261113C00240000", "bid": 24.2, "bid_size": 12.0, "ask": 27.3, "ask_size": 10.0, "iv": 0.8344, "open_interest": 6.0, "volume": 0.0, "delta": 0.8972, "gamma": 0.0086, "vega": 0.0496, "theta": -0.43, "rho": 0.0264, "theo": 25.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-06T15:22:35", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "SPXL261113P00240000", "bid": 0.6, "bid_size": 41.0, "ask": 1.7, "ask_size": 40.0, "iv": 0.7681, "open_interest": 191.0, "volume": 63.0, "delta": -0.1024, "gamma": 0.0086, "vega": 0.0496, "theta": -0.4325, "rho": -0.0045, "theo": 1.0191, "change": -4.97, "open": 3.7, "high": 3.7, "low": 1.06, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-09T14:31:01", "percent_change": -81.4754, "prev_day_close": 1.05000001192093}, {"option": "SPXL261113C00242500", "bid": 22.2, "bid_size": 18.0, "ask": 24.7, "ask_size": 7.0, "iv": 0.8266, "open_interest": 4.0, "volume": 0.0, "delta": 0.8792, "gamma": 0.01, "vega": 0.0557, "theta": -0.4751, "rho": 0.0273, "theo": 22.938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-05T14:13:46", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "SPXL261113P00242500", "bid": 0.75, "bid_size": 36.0, "ask": 1.65, "ask_size": 30.0, "iv": 0.7168, "open_interest": 38.0, "volume": 3.0, "delta": -0.1204, "gamma": 0.01, "vega": 0.0557, "theta": -0.4774, "rho": -0.0052, "theo": 1.1991, "change": -5.03, "open": 3.13, "high": 3.13, "low": 1.38, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-11-09T14:24:04", "percent_change": -77.9845, "prev_day_close": 1.19999998807907}, {"option": "SPXL261113C00245000", "bid": 20.0, "bid_size": 30.0, "ask": 22.5, "ask_size": 29.0, "iv": 0.7816, "open_interest": 5.0, "volume": 3.0, "delta": 0.8576, "gamma": 0.0116, "vega": 0.0625, "theta": -0.5243, "rho": 0.0278, "theo": 20.6619, "change": 5.5, "open": 12.9, "high": 16.9, "low": 12.9, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-11-09T09:45:32", "percent_change": 48.2456, "prev_day_close": 21.6999998092651}, {"option": "SPXL261113P00245000", "bid": 0.95, "bid_size": 31.0, "ask": 1.5, "ask_size": 6.0, "iv": 0.6597, "open_interest": 79.0, "volume": 64.0, "delta": -0.142, "gamma": 0.0116, "vega": 0.0625, "theta": -0.5264, "rho": -0.0061, "theo": 1.4219, "change": -6.3, "open": 4.71, "high": 4.71, "low": 1.1, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T15:55:50", "percent_change": -82.3529, "prev_day_close": 1.30000001192093}, {"option": "SPXL261113C00247500", "bid": 17.6, "bid_size": 35.0, "ask": 20.3, "ask_size": 8.0, "iv": 0.7532, "open_interest": 2.0, "volume": 2.0, "delta": 0.8316, "gamma": 0.0135, "vega": 0.0697, "theta": -0.5768, "rho": 0.0282, "theo": 18.4394, "change": 10.05, "open": 14.85, "high": 20.0, "low": 14.85, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-09T15:39:11", "percent_change": 101.005, "prev_day_close": 19.6999998092651}, {"option": "SPXL261113P00247500", "bid": 1.25, "bid_size": 43.0, "ask": 2.2, "ask_size": 29.0, "iv": 0.6731, "open_interest": 7.0, "volume": 4.0, "delta": -0.168, "gamma": 0.0135, "vega": 0.0698, "theta": -0.5787, "rho": -0.0072, "theo": 1.6982, "change": -6.56, "open": 1.99, "high": 1.99, "low": 1.54, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-11-09T14:40:55", "percent_change": -80.9877, "prev_day_close": 1.72500002384186}, {"option": "SPXL261113C00250000", "bid": 14.9, "bid_size": 18.0, "ask": 17.3, "ask_size": 28.0, "iv": 0.7002, "open_interest": 70.0, "volume": 48.0, "delta": 0.8005, "gamma": 0.0155, "vega": 0.0775, "theta": -0.631, "rho": 0.0283, "theo": 16.2832, "change": 7.82, "open": 10.0, "high": 16.58, "low": 9.9, "tick": "down", "last_trade_price": 16.12, "last_trade_time": "2026-11-09T15:59:58", "percent_change": 94.2169, "prev_day_close": 17.4499998092651}, {"option": "SPXL261113P00250000", "bid": 1.7, "bid_size": 35.0, "ask": 2.3, "ask_size": 10.0, "iv": 0.6422, "open_interest": 99.0, "volume": 39.0, "delta": -0.1991, "gamma": 0.0155, "vega": 0.0775, "theta": -0.6328, "rho": -0.0084, "theo": 2.0409, "change": -7.87, "open": 6.9, "high": 6.9, "low": 1.73, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-11-09T15:36:42", "percent_change": -81.9792, "prev_day_close": 1.80000001192093}, {"option": "SPXL261113C00252500", "bid": 13.0, "bid_size": 15.0, "ask": 16.2, "ask_size": 14.0, "iv": 0.7394, "open_interest": 12.0, "volume": 19.0, "delta": 0.7639, "gamma": 0.0176, "vega": 0.0855, "theta": -0.6845, "rho": 0.028, "theo": 14.2077, "change": 5.7, "open": 12.42, "high": 13.91, "low": 12.42, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-09T11:57:19", "percent_change": 78.0822, "prev_day_close": 15.3499999046326}, {"option": "SPXL261113P00252500", "bid": 1.8, "bid_size": 36.0, "ask": 2.95, "ask_size": 32.0, "iv": 0.6164, "open_interest": 100.0, "volume": 12.0, "delta": -0.2358, "gamma": 0.0176, "vega": 0.0855, "theta": -0.6861, "rho": -0.0099, "theo": 2.4642, "change": -7.7, "open": 4.4, "high": 4.4, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-09T12:17:19", "percent_change": -72.9858, "prev_day_close": 2.375}, {"option": "SPXL261113C00255000", "bid": 11.7, "bid_size": 8.0, "ask": 14.2, "ask_size": 35.0, "iv": 0.7047, "open_interest": 115.0, "volume": 81.0, "delta": 0.7212, "gamma": 0.0198, "vega": 0.0932, "theta": -0.7337, "rho": 0.0274, "theo": 12.2286, "change": 5.97, "open": 6.5, "high": 12.0, "low": 6.5, "tick": "down", "last_trade_price": 11.72, "last_trade_time": "2026-11-09T13:08:03", "percent_change": 103.826, "prev_day_close": 13.2999997138977}, {"option": "SPXL261113P00255000", "bid": 2.55, "bid_size": 22.0, "ask": 3.2, "ask_size": 7.0, "iv": 0.5958, "open_interest": 78.0, "volume": 25.0, "delta": -0.2785, "gamma": 0.0198, "vega": 0.0932, "theta": -0.7351, "rho": -0.0117, "theo": 2.984, "change": -9.07, "open": 9.1, "high": 9.1, "low": 2.53, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-11-09T15:28:09", "percent_change": -78.1897, "prev_day_close": 2.875}, {"option": "SPXL261113C00257500", "bid": 10.0, "bid_size": 8.0, "ask": 11.9, "ask_size": 30.0, "iv": 0.6574, "open_interest": 9.0, "volume": 7.0, "delta": 0.6722, "gamma": 0.022, "vega": 0.1001, "theta": -0.774, "rho": 0.0262, "theo": 10.3616, "change": 6.5, "open": 6.0, "high": 11.0, "low": 6.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 144.444, "prev_day_close": 11.3999996185303}, {"option": "SPXL261113P00257500", "bid": 3.2, "bid_size": 29.0, "ask": 4.4, "ask_size": 48.0, "iv": 0.6075, "open_interest": 37.0, "volume": 16.0, "delta": -0.3275, "gamma": 0.022, "vega": 0.1002, "theta": -0.7752, "rho": -0.0135, "theo": 3.6161, "change": -9.3, "open": 4.8, "high": 4.84, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T12:56:36", "percent_change": -70.9924, "prev_day_close": 3.89999997615814}, {"option": "SPXL261113C00260000", "bid": 8.3, "bid_size": 6.0, "ask": 10.0, "ask_size": 30.0, "iv": 0.626, "open_interest": 85.0, "volume": 123.0, "delta": 0.6172, "gamma": 0.024, "vega": 0.1058, "theta": -0.8002, "rho": 0.0246, "theo": 8.6214, "change": 5.9, "open": 5.8, "high": 9.5, "low": 2.9, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-09T15:48:09", "percent_change": 163.889, "prev_day_close": 9.2000002861023}, {"option": "SPXL261113P00260000", "bid": 4.0, "bid_size": 26.0, "ask": 4.9, "ask_size": 42.0, "iv": 0.5784, "open_interest": 55.0, "volume": 28.0, "delta": -0.3825, "gamma": 0.024, "vega": 0.1058, "theta": -0.8012, "rho": -0.0154, "theo": 4.375, "change": -8.8, "open": 7.91, "high": 7.91, "low": 5.75, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-11-09T12:09:32", "percent_change": -60.4811, "prev_day_close": 4.10000002384186}, {"option": "SPXL261113C00262500", "bid": 6.6, "bid_size": 23.0, "ask": 8.7, "ask_size": 45.0, "iv": 0.6113, "open_interest": 89.0, "volume": 97.0, "delta": 0.5566, "gamma": 0.0256, "vega": 0.1095, "theta": -0.807, "rho": 0.0225, "theo": 7.0214, "change": 4.525, "open": 2.5, "high": 7.55, "low": 2.5, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-11-09T14:52:35", "percent_change": 149.587, "prev_day_close": 7.64999985694885}, {"option": "SPXL261113P00262500", "bid": 3.9, "bid_size": 24.0, "ask": 6.0, "ask_size": 24.0, "iv": 0.5246, "open_interest": 11.0, "volume": 4.0, "delta": -0.443, "gamma": 0.0256, "vega": 0.1095, "theta": -0.8078, "rho": -0.0174, "theo": 5.2705, "change": -11.45, "open": 7.0, "high": 7.0, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T15:16:23", "percent_change": -69.1843, "prev_day_close": 4.5}, {"option": "SPXL261113C00265000", "bid": 4.7, "bid_size": 41.0, "ask": 7.1, "ask_size": 35.0, "iv": 0.5658, "open_interest": 157.0, "volume": 156.0, "delta": 0.4912, "gamma": 0.0267, "vega": 0.1106, "theta": -0.7901, "rho": 0.0201, "theo": 5.5741, "change": 3.91, "open": 2.45, "high": 6.26, "low": 2.45, "tick": "up", "last_trade_price": 6.26, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 166.383, "prev_day_close": 5.89999985694885}, {"option": "SPXL261113P00265000", "bid": 5.0, "bid_size": 32.0, "ask": 6.6, "ask_size": 6.0, "iv": 0.4891, "open_interest": 33.0, "volume": 19.0, "delta": -0.5084, "gamma": 0.0267, "vega": 0.1106, "theta": -0.7908, "rho": -0.0194, "theo": 6.322, "change": -12.25, "open": 11.45, "high": 11.45, "low": 5.4, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T15:48:19", "percent_change": -68.6274, "prev_day_close": 5.65000009536743}, {"option": "SPXL261113C00267500", "bid": 3.9, "bid_size": 26.0, "ask": 5.8, "ask_size": 41.0, "iv": 0.5702, "open_interest": 202.0, "volume": 133.0, "delta": 0.4221, "gamma": 0.0271, "vega": 0.1085, "theta": -0.7465, "rho": 0.0175, "theo": 4.2872, "change": 3.35, "open": 2.0, "high": 5.34, "low": 1.75, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T15:49:56", "percent_change": 216.129, "prev_day_close": 4.79999995231628}, {"option": "SPXL261113P00267500", "bid": 6.4, "bid_size": 42.0, "ask": 8.8, "ask_size": 38.0, "iv": 0.5242, "open_interest": 8.0, "volume": 8.0, "delta": -0.5773, "gamma": 0.0271, "vega": 0.1085, "theta": -0.7472, "rho": -0.0213, "theo": 7.539, "change": -13.4, "open": 7.82, "high": 7.87, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T14:43:57", "percent_change": -67.0, "prev_day_close": 7.15000009536743}, {"option": "SPXL261113C00270000", "bid": 3.0, "bid_size": 26.0, "ask": 4.1, "ask_size": 39.0, "iv": 0.5361, "open_interest": 240.0, "volume": 245.0, "delta": 0.3515, "gamma": 0.0266, "vega": 0.1029, "theta": -0.6769, "rho": 0.0146, "theo": 3.1845, "change": 2.56, "open": 1.3, "high": 3.8, "low": 1.3, "tick": "down", "last_trade_price": 3.66, "last_trade_time": "2026-11-09T15:52:04", "percent_change": 232.727, "prev_day_close": 3.70000004768372}, {"option": "SPXL261113P00270000", "bid": 7.7, "bid_size": 35.0, "ask": 10.1, "ask_size": 32.0, "iv": 0.4974, "open_interest": 43.0, "volume": 3.0, "delta": -0.648, "gamma": 0.0266, "vega": 0.1029, "theta": -0.6776, "rho": -0.023, "theo": 8.9348, "change": -11.65, "open": 11.2, "high": 11.2, "low": 10.65, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-11-09T12:09:32", "percent_change": -52.2422, "prev_day_close": 8.0499997138977}, {"option": "SPXL261113C00272500", "bid": 2.1, "bid_size": 6.0, "ask": 3.4, "ask_size": 35.0, "iv": 0.5386, "open_interest": 42.0, "volume": 36.0, "delta": 0.2822, "gamma": 0.0251, "vega": 0.0938, "theta": -0.5859, "rho": 0.0118, "theo": 2.2753, "change": 1.55, "open": 0.98, "high": 2.75, "low": 0.98, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T14:49:56", "percent_change": 163.158, "prev_day_close": 2.85000002384186}, {"option": "SPXL261113P00272500", "bid": 9.3, "bid_size": 19.0, "ask": 11.7, "ask_size": 10.0, "iv": 0.4264, "open_interest": 17.0, "volume": 1.0, "delta": -0.7177, "gamma": 0.0251, "vega": 0.0938, "theta": -0.5859, "rho": -0.0245, "theo": 10.521, "change": -14.65, "open": 9.85, "high": 9.85, "low": 9.85, "tick": "down", "last_trade_price": 9.85, "last_trade_time": "2026-11-09T15:28:12", "percent_change": -59.7959, "prev_day_close": 9.55000019073486}, {"option": "SPXL261113C00275000", "bid": 1.45, "bid_size": 9.0, "ask": 1.95, "ask_size": 21.0, "iv": 0.4856, "open_interest": 160.0, "volume": 85.0, "delta": 0.2168, "gamma": 0.0225, "vega": 0.0817, "theta": -0.4807, "rho": 0.0091, "theo": 1.5541, "change": 1.155, "open": 0.65, "high": 2.01, "low": 0.65, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-09T15:59:28", "percent_change": 220.0, "prev_day_close": 1.90000003576279}, {"option": "SPXL261113P00275000", "bid": 11.2, "bid_size": 10.0, "ask": 13.8, "ask_size": 13.0, "iv": 0.4162, "open_interest": 49.0, "volume": 1.0, "delta": -0.7829, "gamma": 0.0226, "vega": 0.0816, "theta": -0.4808, "rho": -0.0255, "theo": 12.3023, "change": -13.45, "open": 12.9, "high": 12.9, "low": 12.9, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-11-09T13:48:42", "percent_change": -51.0436, "prev_day_close": 11.4500002861023}, {"option": "SPXL261113C00277500", "bid": 0.2, "bid_size": 51.0, "ask": 2.0, "ask_size": 33.0, "iv": 0.466, "open_interest": 38.0, "volume": 41.0, "delta": 0.1598, "gamma": 0.0192, "vega": 0.0678, "theta": -0.3746, "rho": 0.0067, "theo": 1.0232, "change": 0.825, "open": 0.94, "high": 1.2, "low": 0.8, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:12:38", "percent_change": 220.0, "prev_day_close": 1.42500001192093}, {"option": "SPXL261113P00277500", "bid": 12.8, "bid_size": 21.0, "ask": 14.9, "ask_size": 10.0, "iv": 0.3564, "open_interest": 10.0, "volume": 0.0, "delta": -0.8402, "gamma": 0.0192, "vega": 0.0677, "theta": -0.3743, "rho": -0.026, "theo": 14.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.9, "last_trade_time": "2026-11-06T15:00:11", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "SPXL261113C00280000", "bid": 0.4, "bid_size": 43.0, "ask": 1.5, "ask_size": 25.0, "iv": 0.4967, "open_interest": 578.0, "volume": 530.0, "delta": 0.1135, "gamma": 0.0155, "vega": 0.0538, "theta": -0.2791, "rho": 0.0048, "theo": 0.6561, "change": 0.715, "open": 0.48, "high": 1.04, "low": 0.3, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-11-09T15:27:21", "percent_change": 220.0, "prev_day_close": 1.05000001192093}, {"option": "SPXL261113P00280000", "bid": 15.2, "bid_size": 33.0, "ask": 17.3, "ask_size": 26.0, "iv": 0.4146, "open_interest": 24.0, "volume": 20.0, "delta": -0.8866, "gamma": 0.0155, "vega": 0.0537, "theta": -0.2783, "rho": -0.0252, "theo": 16.4034, "change": -15.9, "open": 26.0, "high": 27.96, "low": 15.2, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-11-09T15:15:09", "percent_change": -51.1254, "prev_day_close": 15.1499996185303}, {"option": "SPXL261113C00282500", "bid": 0.05, "bid_size": 40.0, "ask": 1.7, "ask_size": 42.0, "iv": 0.5348, "open_interest": 12.0, "volume": 3.0, "delta": 0.0789, "gamma": 0.012, "vega": 0.0412, "theta": -0.2021, "rho": 0.0033, "theo": 0.4182, "change": -0.025, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:09:55", "percent_change": -9.09091, "prev_day_close": 0.5}, {"option": "SPXL261113P00282500", "bid": 17.1, "bid_size": 8.0, "ask": 19.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 23.0, "volume": 7.0, "delta": -0.9214, "gamma": 0.012, "vega": 0.0411, "theta": -0.2009, "rho": -0.0223, "theo": 18.6658, "change": -11.95, "open": 28.75, "high": 28.75, "low": 21.6, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-11-09T11:41:09", "percent_change": -35.6185, "prev_day_close": 17.4000005722046}, {"option": "SPXL261113C00285000", "bid": 0.05, "bid_size": 40.0, "ask": 0.45, "ask_size": 47.0, "iv": 0.4341, "open_interest": 189.0, "volume": 143.0, "delta": 0.0548, "gamma": 0.009, "vega": 0.0312, "theta": -0.1458, "rho": 0.0023, "theo": 0.2718, "change": 0.205, "open": 0.01, "high": 0.5, "low": 0.01, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T15:22:44", "percent_change": 117.143, "prev_day_close": 0.349999994039536}, {"option": "SPXL261113P00285000", "bid": 19.3, "bid_size": 7.0, "ask": 21.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 46.0, "volume": 23.0, "delta": -0.9456, "gamma": 0.009, "vega": 0.0308, "theta": -0.1441, "rho": -0.0208, "theo": 21.0198, "change": -13.35, "open": 23.1, "high": 23.1, "low": 23.1, "tick": "down", "last_trade_price": 23.1, "last_trade_time": "2026-11-09T11:51:35", "percent_change": -36.6255, "prev_day_close": 19.5500001907349}, {"option": "SPXL261113C00287500", "bid": 0.05, "bid_size": 31.0, "ask": 0.75, "ask_size": 52.0, "iv": 0.5216, "open_interest": 13.0, "volume": 1.0, "delta": 0.0388, "gamma": 0.0067, "vega": 0.0237, "theta": -0.107, "rho": 0.0016, "theo": 0.1839, "change": -0.425, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:45:12", "percent_change": -89.4737, "prev_day_close": 0.400000000372529}, {"option": "SPXL261113P00287500", "bid": 21.7, "bid_size": 7.0, "ask": 24.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9617, "gamma": 0.0068, "vega": 0.0234, "theta": -0.1051, "rho": -0.0191, "theo": 23.4324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-10-30T09:58:38", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "SPXL261113C00290000", "bid": 0.05, "bid_size": 35.0, "ask": 0.2, "ask_size": 29.0, "iv": 0.4537, "open_interest": 375.0, "volume": 396.0, "delta": 0.0283, "gamma": 0.0051, "vega": 0.0183, "theta": -0.0809, "rho": 0.0012, "theo": 0.1305, "change": -0.005, "open": 0.05, "high": 0.2, "low": 0.05, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:56:56", "percent_change": -4.0, "prev_day_close": 0.125000001862645}, {"option": "SPXL261113P00290000", "bid": 24.1, "bid_size": 7.0, "ask": 26.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0051, "vega": 0.018, "theta": -0.0787, "rho": -0.0192, "theo": 25.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.43, "last_trade_time": "2026-11-05T12:10:41", "percent_change": 0.0, "prev_day_close": 24.4000005722046}, {"option": "SPXL261113C00292500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 27.0, "iv": 0.4884, "open_interest": 9.0, "volume": 3.0, "delta": 0.0213, "gamma": 0.0039, "vega": 0.0144, "theta": -0.063, "rho": 0.0009, "theo": 0.0967, "change": -0.325, "open": 0.42, "high": 0.75, "low": 0.42, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:57:14", "percent_change": -30.2326, "prev_day_close": 0.375}, {"option": "SPXL261113P00292500", "bid": 26.5, "bid_size": 11.0, "ask": 29.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.0039, "vega": 0.0139, "theta": -0.0604, "rho": -0.0172, "theo": 28.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.1, "last_trade_time": "2026-11-05T14:50:34", "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "SPXL261113C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 30.0, "iv": 0.5757, "open_interest": 62.0, "volume": 3.0, "delta": 0.0164, "gamma": 0.003, "vega": 0.0116, "theta": -0.0502, "rho": 0.0007, "theo": 0.074, "change": 0.1, "open": 0.05, "high": 0.15, "low": 0.04, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:02:21", "percent_change": 200.0, "prev_day_close": 0.224999994039536}, {"option": "SPXL261113P00295000", "bid": 29.0, "bid_size": 10.0, "ask": 31.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.0031, "vega": 0.0111, "theta": -0.0473, "rho": -0.0147, "theo": 30.8241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.47, "last_trade_time": "2026-10-08T10:25:22", "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "SPXL261113C00297500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 44.0, "iv": 0.6535, "open_interest": 7.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0024, "vega": 0.0094, "theta": -0.0406, "rho": 0.0005, "theo": 0.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T10:54:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL261113P00297500", "bid": 31.5, "bid_size": 9.0, "ask": 33.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0024, "vega": 0.0088, "theta": -0.0371, "rho": -0.0143, "theo": 33.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.5, "last_trade_time": "2026-11-05T13:10:05", "percent_change": 0.0, "prev_day_close": 31.8000001907349}, {"option": "SPXL261113C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 34.0, "iv": 0.547, "open_interest": 40.0, "volume": 2.0, "delta": 0.0102, "gamma": 0.0019, "vega": 0.0077, "theta": -0.0332, "rho": 0.0004, "theo": 0.0461, "change": -0.545, "open": 0.75, "high": 0.75, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:29:01", "percent_change": -87.2, "prev_day_close": 0.0750000029802322}, {"option": "SPXL261113P00300000", "bid": 34.0, "bid_size": 6.0, "ask": 36.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.002, "vega": 0.0071, "theta": -0.0295, "rho": -0.0119, "theo": 35.7973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.2, "last_trade_time": "2026-11-06T12:37:16", "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "SPXL261113C00302500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 46.0, "iv": 0.7459, "open_interest": 2.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0015, "vega": 0.0063, "theta": -0.0274, "rho": 0.0003, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T15:41:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL261113P00302500", "bid": 37.1, "bid_size": 7.0, "ask": 39.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0016, "vega": 0.0056, "theta": -0.0232, "rho": -0.0119, "theo": 38.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.6, "last_trade_time": "2026-11-06T10:50:10", "percent_change": 0.0, "prev_day_close": 36.7999992370606}, {"option": "SPXL261113C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 0.7819, "open_interest": 16.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0012, "vega": 0.0052, "theta": -0.0227, "rho": 0.0003, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T13:19:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL261113P00305000", "bid": 39.5, "bid_size": 6.0, "ask": 41.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0013, "vega": 0.0044, "theta": -0.0184, "rho": -0.0092, "theo": 40.7826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.3, "last_trade_time": "2026-11-06T12:20:41", "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "SPXL261113C00307500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 47.0, "iv": 0.8174, "open_interest": 3.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.001, "vega": 0.0043, "theta": -0.0188, "rho": 0.0002, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-21T11:41:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL261113P00307500", "bid": 41.4, "bid_size": 1.0, "ask": 44.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.001, "vega": 0.0035, "theta": -0.0145, "rho": -0.0084, "theo": 43.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "SPXL261113C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 61.0, "iv": 0.8523, "open_interest": 21.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0008, "vega": 0.0036, "theta": -0.0156, "rho": 0.0002, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-23T15:25:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL261113P00310000", "bid": 43.9, "bid_size": 5.0, "ask": 46.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0008, "vega": 0.0029, "theta": -0.0112, "rho": -0.0056, "theo": 45.7741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.2999992370606}, {"option": "SPXL261113C00312500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 48.0, "iv": 0.8866, "open_interest": 1.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0006, "vega": 0.003, "theta": -0.013, "rho": 0.0001, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-10-26T10:27:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL261113P00312500", "bid": 46.4, "bid_size": 5.0, "ask": 49.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0007, "vega": 0.002, "theta": -0.0091, "rho": -0.0049, "theo": 48.2715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "SPXL261113C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 47.0, "iv": 0.9205, "open_interest": 5.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0005, "vega": 0.0025, "theta": -0.0108, "rho": 0.0001, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-21T09:30:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL261113P00315000", "bid": 48.9, "bid_size": 5.0, "ask": 51.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0005, "vega": 0.0016, "theta": -0.0073, "rho": -0.0049, "theo": 50.7696, "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": 49.0499992370606}, {"option": "SPXL261113C00317500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 101.0, "iv": 0.9538, "open_interest": 31.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0004, "vega": 0.0021, "theta": -0.0091, "rho": 0.0001, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:54:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL261113P00317500", "bid": 51.4, "bid_size": 7.0, "ask": 54.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0004, "vega": 0.0013, "theta": -0.0059, "rho": -0.0025, "theo": 53.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "SPXL261113C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 91.0, "iv": 0.9866, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0004, "vega": 0.0018, "theta": -0.0076, "rho": 0.0001, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-01T10:07:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL261113P00320000", "bid": 53.9, "bid_size": 7.0, "ask": 56.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.999, "gamma": 0.0003, "vega": 0.0008, "theta": -0.005, "rho": -0.0022, "theo": 55.7671, "change": -5.9, "open": 65.4, "high": 65.4, "low": 65.4, "tick": "down", "last_trade_price": 65.4, "last_trade_time": "2026-11-09T09:33:37", "percent_change": -8.27489, "prev_day_close": 54.25}, {"option": "SPXL261113C00322500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 51.0, "iv": 1.019, "open_interest": 2.0, "volume": 2.0, "delta": 0.0016, "gamma": 0.0003, "vega": 0.0015, "theta": -0.0063, "rho": 0.0001, "theo": 0.0075, "change": -0.67, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T11:29:40", "percent_change": -67.0, "prev_day_close": 0.375}, {"option": "SPXL261113P00322500", "bid": 56.6, "bid_size": 7.0, "ask": 59.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0044, "rho": -0.0022, "theo": 58.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.7999992370606}, {"option": "SPXL261113C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 60.0, "iv": 1.051, "open_interest": 6.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0053, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T12:23:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL261113P00325000", "bid": 59.1, "bid_size": 8.0, "ask": 61.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0038, "rho": -0.0008, "theo": 60.7658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.2999992370606}, {"option": "SPXL261113C00327500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 57.0, "iv": 1.0825, "open_interest": 1.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0002, "vega": 0.001, "theta": -0.0044, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-23T11:07:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL261113P00327500", "bid": 61.4, "bid_size": 7.0, "ask": 64.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0036, "rho": -0.0007, "theo": 63.2656, "change": -12.15, "open": 69.7, "high": 69.7, "low": 66.5, "tick": "down", "last_trade_price": 66.5, "last_trade_time": "2026-11-09T10:30:44", "percent_change": -15.4482, "prev_day_close": 61.5499992370606}, {"option": "SPXL261113C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 52.0, "iv": 1.1137, "open_interest": 6.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0037, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-10-21T13:08:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL261113P00330000", "bid": 63.9, "bid_size": 7.0, "ask": 66.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0034, "rho": -0.0007, "theo": 65.7653, "change": -12.2, "open": 69.0, "high": 69.0, "low": 69.0, "tick": "down", "last_trade_price": 69.0, "last_trade_time": "2026-11-09T10:30:44", "percent_change": -15.0246, "prev_day_close": 64.3999996185303}, {"option": "SPXL261113C00332500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 53.0, "iv": 1.1444, "open_interest": 1.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0031, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-23T11:07:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL261113P00332500", "bid": 66.4, "bid_size": 10.0, "ask": 69.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0032, "rho": -0.0004, "theo": 68.2652, "change": -17.44, "open": 66.37, "high": 66.41, "low": 66.37, "tick": "up", "last_trade_price": 66.41, "last_trade_time": "2026-11-09T15:25:00", "percent_change": -20.799, "prev_day_close": 66.5999984741211}, {"option": "SPXL261113C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 48.0, "iv": 1.1748, "open_interest": 1.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0026, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:04:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL261113P00335000", "bid": 69.1, "bid_size": 7.0, "ask": 71.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0031, "rho": -0.0001, "theo": 70.7651, "change": -17.29, "open": 68.78, "high": 68.91, "low": 68.78, "tick": "up", "last_trade_price": 68.91, "last_trade_time": "2026-11-09T15:25:00", "percent_change": -20.058, "prev_day_close": 69.3999977111816}, {"option": "SPXL261113C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 61.0, "iv": 1.053, "open_interest": 44.0, "volume": 11.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0018, "rho": 0.0, "theo": 0.0021, "change": -0.175, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:02:51", "percent_change": -77.7778, "prev_day_close": 0.125}, {"option": "SPXL261113P00340000", "bid": 73.9, "bid_size": 7.0, "ask": 76.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": -0.0001, "theo": 75.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5999984741211}, {"option": "SPXL261113C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 46.0, "iv": 1.2926, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 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": "SPXL261113P00345000", "bid": 78.9, "bid_size": 7.0, "ask": 81.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 8.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 80.765, "change": -16.57, "open": 79.2, "high": 79.63, "low": 79.2, "tick": "no_change", "last_trade_price": 79.63, "last_trade_time": "2026-11-09T14:56:52", "percent_change": -17.2245, "prev_day_close": 79.1500015258789}, {"option": "SPXL261113C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 81.0, "iv": 1.3496, "open_interest": 4.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-10-22T11:19:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL261113P00350000", "bid": 83.9, "bid_size": 10.0, "ask": 86.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 8.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 85.765, "change": -16.65, "open": 84.12, "high": 84.6, "low": 84.12, "tick": "no_change", "last_trade_price": 84.6, "last_trade_time": "2026-11-09T14:56:52", "percent_change": -16.4444, "prev_day_close": 84.2000007629394}, {"option": "SPXL261113C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 48.0, "iv": 1.4053, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 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": "SPXL261113P00355000", "bid": 88.9, "bid_size": 9.0, "ask": 91.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 90.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.1500015258789}, {"option": "SPXL261113C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 88.0, "iv": 1.4598, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-15T15:36:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL261113P00360000", "bid": 93.9, "bid_size": 6.0, "ask": 96.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 95.765, "change": -6.1, "open": 105.1, "high": 105.1, "low": 105.1, "tick": "down", "last_trade_price": 105.1, "last_trade_time": "2026-11-09T09:34:01", "percent_change": -5.48561, "prev_day_close": 94.2999992370606}, {"option": "SPXL261113C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 49.0, "iv": 1.5132, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-10-16T09:30:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL261113P00365000", "bid": 98.9, "bid_size": 6.0, "ask": 101.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 8.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 100.765, "change": -16.73, "open": 101.29, "high": 101.29, "low": 99.52, "tick": "down", "last_trade_price": 99.52, "last_trade_time": "2026-11-09T15:14:08", "percent_change": -14.3914, "prev_day_close": 99.2999992370606}, {"option": "SPXL261113C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 95.0, "iv": 1.5655, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 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": "SPXL261113P00370000", "bid": 103.9, "bid_size": 6.0, "ask": 106.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 26.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 105.765, "change": -16.73, "open": 106.21, "high": 106.25, "low": 104.52, "tick": "down", "last_trade_price": 104.52, "last_trade_time": "2026-11-09T15:14:08", "percent_change": -13.7979, "prev_day_close": 104.25}, {"option": "SPXL261113C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 92.0, "iv": 1.6168, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL261113P00375000", "bid": 108.9, "bid_size": 7.0, "ask": 112.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 36.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 110.765, "change": -16.54, "open": 112.72, "high": 112.95, "low": 109.76, "tick": "down", "last_trade_price": 109.81, "last_trade_time": "2026-11-09T15:12:04", "percent_change": -13.0906, "prev_day_close": 109.25}, {"option": "SPXL261113C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 49.0, "iv": 1.6671, "open_interest": 0.0, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL261113P00380000", "bid": 113.9, "bid_size": 6.0, "ask": 116.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 32.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 115.765, "change": -17.14, "open": 117.64, "high": 117.94, "low": 114.08, "tick": "down", "last_trade_price": 114.11, "last_trade_time": "2026-11-09T15:33:15", "percent_change": -13.059, "prev_day_close": 114.150001525879}, {"option": "SPXL261113C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 41.0, "iv": 1.7165, "open_interest": 0.0, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL261113P00385000", "bid": 119.0, "bid_size": 10.0, "ask": 121.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 34.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 120.765, "change": -17.16, "open": 122.97, "high": 123.15, "low": 119.06, "tick": "up", "last_trade_price": 119.09, "last_trade_time": "2026-11-09T15:33:15", "percent_change": -12.5945, "prev_day_close": 119.049999237061}, {"option": "SPXL261113C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 52.0, "iv": 1.765, "open_interest": 0.0, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL261113P00390000", "bid": 123.9, "bid_size": 6.0, "ask": 126.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 25.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 125.765, "change": -16.53, "open": 127.89, "high": 128.1, "low": 124.71, "tick": "up", "last_trade_price": 124.82, "last_trade_time": "2026-11-09T15:02:32", "percent_change": -11.6944, "prev_day_close": 124.0}, {"option": "SPXL261120C00170000", "bid": 93.6, "bid_size": 8.0, "ask": 96.2, "ask_size": 2.0, "iv": 1.4696, "open_interest": 3.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0007, "vega": 0.0173, "theta": -0.0865, "rho": 0.0253, "theo": 94.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.28, "last_trade_time": "2026-11-03T12:34:04", "percent_change": 0.0, "prev_day_close": 96.0999984741211}, {"option": "SPXL261120P00170000", "bid": 0.25, "bid_size": 16.0, "ask": 0.45, "ask_size": 24.0, "iv": 1.2484, "open_interest": 54.0, "volume": 7.0, "delta": -0.0159, "gamma": 0.0007, "vega": 0.0182, "theta": -0.0933, "rho": -0.0015, "theo": 0.3365, "change": -0.59, "open": 0.7, "high": 0.7, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T10:20:58", "percent_change": -56.1905, "prev_day_close": 0.349999994039536}, {"option": "SPXL261120C00175000", "bid": 88.9, "bid_size": 10.0, "ask": 91.3, "ask_size": 6.0, "iv": 1.4419, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0008, "vega": 0.0194, "theta": -0.093, "rho": 0.0269, "theo": 89.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.0500030517578}, {"option": "SPXL261120P00175000", "bid": 0.25, "bid_size": 19.0, "ask": 0.4, "ask_size": 15.0, "iv": 1.1626, "open_interest": 25.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0008, "vega": 0.0202, "theta": -0.0994, "rho": -0.0017, "theo": 0.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-30T14:38:49", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "SPXL261120C00180000", "bid": 83.8, "bid_size": 7.0, "ask": 86.4, "ask_size": 9.0, "iv": 1.3449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.001, "vega": 0.0214, "theta": -0.0996, "rho": 0.0276, "theo": 84.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.25}, {"option": "SPXL261120P00180000", "bid": 0.05, "bid_size": 41.0, "ask": 0.65, "ask_size": 40.0, "iv": 1.1051, "open_interest": 35.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0009, "vega": 0.0225, "theta": -0.1056, "rho": -0.002, "theo": 0.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T15:59:38", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "SPXL261120C00185000", "bid": 79.0, "bid_size": 7.0, "ask": 81.4, "ask_size": 7.0, "iv": 1.2994, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0011, "vega": 0.024, "theta": -0.1066, "rho": 0.0292, "theo": 79.5969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.2999992370606}, {"option": "SPXL261120P00185000", "bid": 0.35, "bid_size": 13.0, "ask": 0.45, "ask_size": 2.0, "iv": 1.0583, "open_interest": 21.0, "volume": 2.0, "delta": -0.023, "gamma": 0.0011, "vega": 0.025, "theta": -0.1122, "rho": -0.0022, "theo": 0.4389, "change": -1.4, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:44:35", "percent_change": -77.7778, "prev_day_close": 0.424999997019768}, {"option": "SPXL261120C00190000", "bid": 74.2, "bid_size": 11.0, "ask": 76.5, "ask_size": 7.0, "iv": 1.2499, "open_interest": 0.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0013, "vega": 0.0271, "theta": -0.1143, "rho": 0.0324, "theo": 74.6424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.3500022888184}, {"option": "SPXL261120P00190000", "bid": 0.45, "bid_size": 8.0, "ask": 0.5, "ask_size": 2.0, "iv": 1.0185, "open_interest": 34.0, "volume": 9.0, "delta": -0.0262, "gamma": 0.0013, "vega": 0.0278, "theta": -0.1196, "rho": -0.0025, "theo": 0.4829, "change": -1.5, "open": 1.24, "high": 1.24, "low": 0.45, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:56:54", "percent_change": -75.0, "prev_day_close": 0.474999994039536}, {"option": "SPXL261120C00195000", "bid": 69.2, "bid_size": 6.0, "ask": 71.6, "ask_size": 5.0, "iv": 1.1783, "open_interest": 0.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0016, "vega": 0.0306, "theta": -0.1235, "rho": 0.0337, "theo": 69.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "SPXL261120P00195000", "bid": 0.2, "bid_size": 38.0, "ask": 1.2, "ask_size": 56.0, "iv": 1.0192, "open_interest": 20.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0015, "vega": 0.0314, "theta": -0.1285, "rho": -0.0029, "theo": 0.5379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T15:06:29", "percent_change": 0.0, "prev_day_close": 0.80000002682209}, {"option": "SPXL261120C00200000", "bid": 64.0, "bid_size": 8.0, "ask": 66.7, "ask_size": 6.0, "iv": 1.0886, "open_interest": 4.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0019, "vega": 0.0349, "theta": -0.1353, "rho": 0.0353, "theo": 64.7729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.65, "last_trade_time": "2026-11-05T14:54:54", "percent_change": 0.0, "prev_day_close": 66.5999984741211}, {"option": "SPXL261120P00200000", "bid": 0.5, "bid_size": 20.0, "ask": 1.0, "ask_size": 37.0, "iv": 0.9606, "open_interest": 78.0, "volume": 3.0, "delta": -0.0352, "gamma": 0.0018, "vega": 0.0357, "theta": -0.1399, "rho": -0.0034, "theo": 0.6108, "change": -1.7, "open": 1.14, "high": 1.14, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T10:10:07", "percent_change": -61.8182, "prev_day_close": 0.75}, {"option": "SPXL261120C00205000", "bid": 59.1, "bid_size": 7.0, "ask": 61.8, "ask_size": 7.0, "iv": 1.0276, "open_interest": 0.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0022, "vega": 0.0406, "theta": -0.1504, "rho": 0.0384, "theo": 59.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.8, "last_trade_time": "2026-10-26T11:17:54", "percent_change": 0.0, "prev_day_close": 61.5499992370606}, {"option": "SPXL261120P00205000", "bid": 0.45, "bid_size": 49.0, "ask": 1.55, "ask_size": 79.0, "iv": 0.9449, "open_interest": 74.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.0022, "vega": 0.0411, "theta": -0.1548, "rho": -0.004, "theo": 0.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T12:37:54", "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "SPXL261120C00210000", "bid": 54.4, "bid_size": 6.0, "ask": 57.0, "ask_size": 7.0, "iv": 0.981, "open_interest": 1.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0027, "vega": 0.0474, "theta": -0.1703, "rho": 0.0397, "theo": 55.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.4, "last_trade_time": "2026-11-05T10:12:22", "percent_change": 0.0, "prev_day_close": 56.8500003814697}, {"option": "SPXL261120P00210000", "bid": 0.65, "bid_size": 29.0, "ask": 1.3, "ask_size": 15.0, "iv": 0.8668, "open_interest": 14.0, "volume": 0.0, "delta": -0.0509, "gamma": 0.0027, "vega": 0.0481, "theta": -0.1744, "rho": -0.0048, "theo": 0.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-04T12:05:46", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "SPXL261120C00215000", "bid": 49.5, "bid_size": 8.0, "ask": 52.1, "ask_size": 10.0, "iv": 0.9232, "open_interest": 4.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.0033, "vega": 0.0563, "theta": -0.1956, "rho": 0.0429, "theo": 50.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.48, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 51.9499988555908}, {"option": "SPXL261120P00215000", "bid": 0.85, "bid_size": 40.0, "ask": 1.5, "ask_size": 45.0, "iv": 0.8302, "open_interest": 107.0, "volume": 1.0, "delta": -0.0628, "gamma": 0.0033, "vega": 0.0567, "theta": -0.1994, "rho": -0.0059, "theo": 1.0462, "change": -2.375, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T12:30:12", "percent_change": -56.8862, "prev_day_close": 1.17500001192093}, {"option": "SPXL261120C00220000", "bid": 44.7, "bid_size": 9.0, "ask": 47.4, "ask_size": 8.0, "iv": 0.8696, "open_interest": 15.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0041, "vega": 0.067, "theta": -0.2262, "rho": 0.0449, "theo": 45.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.8, "last_trade_time": "2026-11-02T09:51:53", "percent_change": 0.0, "prev_day_close": 47.1999988555908}, {"option": "SPXL261120P00220000", "bid": 1.2, "bid_size": 6.0, "ask": 1.35, "ask_size": 4.0, "iv": 0.7723, "open_interest": 265.0, "volume": 75.0, "delta": -0.0784, "gamma": 0.0041, "vega": 0.0673, "theta": -0.2297, "rho": -0.0074, "theo": 1.3107, "change": -3.56, "open": 3.06, "high": 3.36, "low": 1.24, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-09T15:57:29", "percent_change": -74.1667, "prev_day_close": 1.47500002384186}, {"option": "SPXL261120C00225000", "bid": 39.9, "bid_size": 11.0, "ask": 41.9, "ask_size": 11.0, "iv": 0.8237, "open_interest": 2.0, "volume": 2.0, "delta": 0.9014, "gamma": 0.005, "vega": 0.0792, "theta": -0.2613, "rho": 0.0457, "theo": 40.8289, "change": 6.6, "open": 36.3, "high": 36.3, "low": 36.3, "tick": "no_change", "last_trade_price": 36.3, "last_trade_time": "2026-11-09T09:44:11", "percent_change": 22.2222, "prev_day_close": 42.3999996185303}, {"option": "SPXL261120P00225000", "bid": 1.3, "bid_size": 37.0, "ask": 2.15, "ask_size": 43.0, "iv": 0.7583, "open_interest": 12.0, "volume": 4.0, "delta": -0.0982, "gamma": 0.005, "vega": 0.0797, "theta": -0.2645, "rho": -0.0093, "theo": 1.6581, "change": -3.85, "open": 2.25, "high": 2.25, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T12:30:08", "percent_change": -68.75, "prev_day_close": 1.72500002384186}, {"option": "SPXL261120C00227500", "bid": 37.9, "bid_size": 33.0, "ask": 40.6, "ask_size": 13.0, "iv": 0.8144, "open_interest": 0.0, "volume": 0.0, "delta": 0.8896, "gamma": 0.0056, "vega": 0.0862, "theta": -0.28, "rho": 0.0478, "theo": 38.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0500011444092}, {"option": "SPXL261120P00227500", "bid": 1.45, "bid_size": 36.0, "ask": 2.5, "ask_size": 40.0, "iv": 0.7488, "open_interest": 0.0, "volume": 0.0, "delta": -0.1098, "gamma": 0.0055, "vega": 0.0863, "theta": -0.283, "rho": -0.0104, "theo": 1.8664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "SPXL261120C00230000", "bid": 35.3, "bid_size": 19.0, "ask": 38.3, "ask_size": 16.0, "iv": 0.7774, "open_interest": 2.0, "volume": 0.0, "delta": 0.8767, "gamma": 0.0061, "vega": 0.0932, "theta": -0.299, "rho": 0.048, "theo": 36.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.69, "last_trade_time": "2026-10-13T15:54:11", "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "SPXL261120P00230000", "bid": 1.45, "bid_size": 46.0, "ask": 2.65, "ask_size": 51.0, "iv": 0.7174, "open_interest": 41.0, "volume": 1.0, "delta": -0.1226, "gamma": 0.0061, "vega": 0.0934, "theta": -0.3018, "rho": -0.0114, "theo": 2.0988, "change": -4.37, "open": 2.18, "high": 2.18, "low": 2.18, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-11-09T15:32:54", "percent_change": -66.7176, "prev_day_close": 2.17500007152557}, {"option": "SPXL261120C00232500", "bid": 32.8, "bid_size": 32.0, "ask": 36.0, "ask_size": 35.0, "iv": 0.7447, "open_interest": 2.0, "volume": 2.0, "delta": 0.8625, "gamma": 0.0067, "vega": 0.1006, "theta": -0.318, "rho": 0.0484, "theo": 34.0315, "change": 29.8, "open": 29.8, "high": 29.8, "low": 29.8, "tick": "up", "last_trade_price": 29.8, "last_trade_time": "2026-11-09T09:44:11", "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "SPXL261120P00232500", "bid": 1.7, "bid_size": 52.0, "ask": 3.8, "ask_size": 6.0, "iv": 0.7658, "open_interest": 0.0, "volume": 0.0, "delta": -0.1368, "gamma": 0.0067, "vega": 0.1008, "theta": -0.3206, "rho": -0.0129, "theo": 2.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000011920929}, {"option": "SPXL261120C00235000", "bid": 30.7, "bid_size": 39.0, "ask": 33.8, "ask_size": 16.0, "iv": 0.7338, "open_interest": 17.0, "volume": 0.0, "delta": 0.847, "gamma": 0.0074, "vega": 0.1082, "theta": -0.3366, "rho": 0.0496, "theo": 31.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.3, "last_trade_time": "2026-11-05T14:41:27", "percent_change": 0.0, "prev_day_close": 33.1999988555908}, {"option": "SPXL261120P00235000", "bid": 2.0, "bid_size": 46.0, "ask": 3.0, "ask_size": 51.0, "iv": 0.6813, "open_interest": 51.0, "volume": 3.0, "delta": -0.1523, "gamma": 0.0074, "vega": 0.1083, "theta": -0.339, "rho": -0.0142, "theo": 2.6405, "change": -4.79, "open": 5.1, "high": 5.1, "low": 3.06, "tick": "down", "last_trade_price": 3.06, "last_trade_time": "2026-11-09T10:53:58", "percent_change": -61.0191, "prev_day_close": 2.5}, {"option": "SPXL261120C00237500", "bid": 28.5, "bid_size": 31.0, "ask": 31.5, "ask_size": 12.0, "iv": 0.7113, "open_interest": 0.0, "volume": 0.0, "delta": 0.83, "gamma": 0.0081, "vega": 0.1158, "theta": -0.3546, "rho": 0.0486, "theo": 29.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0000009536743}, {"option": "SPXL261120P00237500", "bid": 2.3, "bid_size": 24.0, "ask": 4.0, "ask_size": 53.0, "iv": 0.6967, "open_interest": 0.0, "volume": 0.0, "delta": -0.1692, "gamma": 0.008, "vega": 0.116, "theta": -0.3567, "rho": -0.0157, "theo": 2.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "SPXL261120C00240000", "bid": 26.4, "bid_size": 35.0, "ask": 29.3, "ask_size": 8.0, "iv": 0.6986, "open_interest": 7.0, "volume": 4.0, "delta": 0.8115, "gamma": 0.0088, "vega": 0.1237, "theta": -0.3716, "rho": 0.0493, "theo": 27.4711, "change": 6.05, "open": 24.2, "high": 24.2, "low": 24.2, "tick": "no_change", "last_trade_price": 24.2, "last_trade_time": "2026-11-09T09:51:06", "percent_change": 33.3333, "prev_day_close": 28.8499994277954}, {"option": "SPXL261120P00240000", "bid": 2.8, "bid_size": 13.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.6404, "open_interest": 148.0, "volume": 4.0, "delta": -0.1877, "gamma": 0.0088, "vega": 0.1238, "theta": -0.3734, "rho": -0.0176, "theo": 3.2913, "change": -6.45, "open": 4.5, "high": 4.5, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T15:29:02", "percent_change": -70.1087, "prev_day_close": 2.77499997615814}, {"option": "SPXL261120C00242500", "bid": 24.1, "bid_size": 25.0, "ask": 27.2, "ask_size": 23.0, "iv": 0.6714, "open_interest": 0.0, "volume": 0.0, "delta": 0.7914, "gamma": 0.0096, "vega": 0.1315, "theta": -0.3872, "rho": 0.0492, "theo": 25.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "SPXL261120P00242500", "bid": 2.8, "bid_size": 30.0, "ask": 5.3, "ask_size": 48.0, "iv": 0.6775, "open_interest": 0.0, "volume": 0.0, "delta": -0.2078, "gamma": 0.0096, "vega": 0.1316, "theta": -0.3889, "rho": -0.0192, "theo": 3.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "SPXL261120C00245000", "bid": 22.2, "bid_size": 42.0, "ask": 25.0, "ask_size": 12.0, "iv": 0.6601, "open_interest": 16.0, "volume": 13.0, "delta": 0.7693, "gamma": 0.0104, "vega": 0.1394, "theta": -0.4014, "rho": 0.0482, "theo": 23.2531, "change": 9.54, "open": 19.1, "high": 24.39, "low": 19.1, "tick": "up", "last_trade_price": 24.39, "last_trade_time": "2026-11-09T15:43:11", "percent_change": 64.2424, "prev_day_close": 24.4500007629395}, {"option": "SPXL261120P00245000", "bid": 3.2, "bid_size": 56.0, "ask": 4.8, "ask_size": 70.0, "iv": 0.6268, "open_interest": 34.0, "volume": 3.0, "delta": -0.2298, "gamma": 0.0104, "vega": 0.1395, "theta": -0.4028, "rho": -0.0213, "theo": 4.0694, "change": -6.12, "open": 6.6, "high": 6.6, "low": 4.58, "tick": "down", "last_trade_price": 4.58, "last_trade_time": "2026-11-09T14:27:47", "percent_change": -57.1963, "prev_day_close": 4.00000011920929}, {"option": "SPXL261120C00247500", "bid": 20.5, "bid_size": 15.0, "ask": 23.1, "ask_size": 21.0, "iv": 0.6684, "open_interest": 0.0, "volume": 0.0, "delta": 0.7452, "gamma": 0.0113, "vega": 0.1472, "theta": -0.4138, "rho": 0.0488, "theo": 21.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "SPXL261120P00247500", "bid": 3.2, "bid_size": 30.0, "ask": 6.0, "ask_size": 35.0, "iv": 0.6205, "open_interest": 0.0, "volume": 0.0, "delta": -0.2539, "gamma": 0.0113, "vega": 0.1472, "theta": -0.415, "rho": -0.0235, "theo": 4.5182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "SPXL261120C00250000", "bid": 18.6, "bid_size": 10.0, "ask": 21.1, "ask_size": 24.0, "iv": 0.6458, "open_interest": 13.0, "volume": 6.0, "delta": 0.7188, "gamma": 0.0122, "vega": 0.1546, "theta": -0.4244, "rho": 0.047, "theo": 19.2046, "change": 7.45, "open": 16.0, "high": 19.25, "low": 16.0, "tick": "up", "last_trade_price": 19.25, "last_trade_time": "2026-11-09T13:50:36", "percent_change": 63.1356, "prev_day_close": 20.0}, {"option": "SPXL261120P00250000", "bid": 4.2, "bid_size": 39.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.5708, "open_interest": 160.0, "volume": 16.0, "delta": -0.2802, "gamma": 0.0122, "vega": 0.1547, "theta": -0.4253, "rho": -0.0258, "theo": 5.0166, "change": -7.9, "open": 10.0, "high": 11.1, "low": 4.55, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-09T15:46:52", "percent_change": -63.4538, "prev_day_close": 4.55000019073486}, {"option": "SPXL261120C00252500", "bid": 16.9, "bid_size": 1.0, "ask": 19.1, "ask_size": 33.0, "iv": 0.6262, "open_interest": 0.0, "volume": 0.0, "delta": 0.6898, "gamma": 0.0132, "vega": 0.1618, "theta": -0.4327, "rho": 0.0471, "theo": 17.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "SPXL261120P00252500", "bid": 4.2, "bid_size": 49.0, "ask": 7.0, "ask_size": 49.0, "iv": 0.5826, "open_interest": 0.0, "volume": 0.0, "delta": -0.3092, "gamma": 0.0131, "vega": 0.1618, "theta": -0.4334, "rho": -0.0284, "theo": 5.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "SPXL261120C00255000", "bid": 14.9, "bid_size": 35.0, "ask": 16.9, "ask_size": 41.0, "iv": 0.5943, "open_interest": 46.0, "volume": 5.0, "delta": 0.658, "gamma": 0.0141, "vega": 0.1684, "theta": -0.4388, "rho": 0.0449, "theo": 15.3997, "change": 6.2, "open": 12.5, "high": 15.3, "low": 12.5, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-11-09T13:22:31", "percent_change": 68.1319, "prev_day_close": 16.1999998092651}, {"option": "SPXL261120P00255000", "bid": 5.3, "bid_size": 31.0, "ask": 6.4, "ask_size": 34.0, "iv": 0.5434, "open_interest": 30.0, "volume": 1.0, "delta": -0.3409, "gamma": 0.0141, "vega": 0.1684, "theta": -0.4392, "rho": -0.0311, "theo": 6.2072, "change": -8.14, "open": 7.06, "high": 7.06, "low": 7.06, "tick": "down", "last_trade_price": 7.06, "last_trade_time": "2026-11-09T12:38:52", "percent_change": -53.5526, "prev_day_close": 5.70000004768372}, {"option": "SPXL261120C00257500", "bid": 13.0, "bid_size": 12.0, "ask": 15.4, "ask_size": 31.0, "iv": 0.5823, "open_interest": 0.0, "volume": 0.0, "delta": 0.6234, "gamma": 0.015, "vega": 0.1741, "theta": -0.442, "rho": 0.0443, "theo": 13.6194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "SPXL261120P00257500", "bid": 5.5, "bid_size": 48.0, "ask": 8.2, "ask_size": 57.0, "iv": 0.5447, "open_interest": 1.0, "volume": 1.0, "delta": -0.3755, "gamma": 0.015, "vega": 0.1741, "theta": -0.4423, "rho": -0.0342, "theo": 6.9247, "change": 8.8, "open": 8.8, "high": 8.8, "low": 8.8, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-09T10:33:35", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "SPXL261120C00260000", "bid": 10.9, "bid_size": 9.0, "ask": 13.8, "ask_size": 43.0, "iv": 0.5573, "open_interest": 16.0, "volume": 12.0, "delta": 0.586, "gamma": 0.0158, "vega": 0.1787, "theta": -0.4422, "rho": 0.0415, "theo": 11.9375, "change": 6.85, "open": 9.75, "high": 13.1, "low": 9.75, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-11-09T15:15:39", "percent_change": 109.6, "prev_day_close": 13.1499996185303}, {"option": "SPXL261120P00260000", "bid": 6.6, "bid_size": 43.0, "ask": 8.8, "ask_size": 76.0, "iv": 0.532, "open_interest": 124.0, "volume": 5.0, "delta": -0.4129, "gamma": 0.0158, "vega": 0.1787, "theta": -0.4422, "rho": -0.0374, "theo": 7.7402, "change": -9.62, "open": 15.2, "high": 15.2, "low": 7.0, "tick": "down", "last_trade_price": 7.58, "last_trade_time": "2026-11-09T15:59:51", "percent_change": -55.9302, "prev_day_close": 7.59999990463257}, {"option": "SPXL261120C00262500", "bid": 9.7, "bid_size": 11.0, "ask": 10.9, "ask_size": 32.0, "iv": 0.5169, "open_interest": 1.0, "volume": 1.0, "delta": 0.546, "gamma": 0.0165, "vega": 0.1818, "theta": -0.4387, "rho": 0.0401, "theo": 10.3652, "change": 10.25, "open": 10.25, "high": 10.25, "low": 10.25, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-11-09T15:59:17", "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "SPXL261120P00262500", "bid": 7.4, "bid_size": 8.0, "ask": 9.3, "ask_size": 26.0, "iv": 0.5004, "open_interest": 2.0, "volume": 2.0, "delta": -0.4528, "gamma": 0.0165, "vega": 0.1817, "theta": -0.4384, "rho": -0.0408, "theo": 8.6654, "change": 8.5, "open": 13.1, "high": 13.1, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T15:55:21", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SPXL261120C00265000", "bid": 8.5, "bid_size": 7.0, "ask": 9.9, "ask_size": 11.0, "iv": 0.5319, "open_interest": 22.0, "volume": 23.0, "delta": 0.5038, "gamma": 0.017, "vega": 0.183, "theta": -0.431, "rho": 0.0369, "theo": 8.9097, "change": 5.05, "open": 5.47, "high": 10.06, "low": 5.47, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-09T15:45:06", "percent_change": 108.602, "prev_day_close": 9.65000009536743}, {"option": "SPXL261120P00265000", "bid": 8.5, "bid_size": 10.0, "ask": 10.6, "ask_size": 38.0, "iv": 0.4883, "open_interest": 30.0, "volume": 6.0, "delta": -0.495, "gamma": 0.017, "vega": 0.183, "theta": -0.4305, "rho": -0.0443, "theo": 9.7074, "change": -9.7, "open": 12.66, "high": 12.66, "low": 10.45, "tick": "no_change", "last_trade_price": 10.45, "last_trade_time": "2026-11-09T11:00:01", "percent_change": -48.139, "prev_day_close": 9.25000023841858}, {"option": "SPXL261120C00267500", "bid": 6.4, "bid_size": 10.0, "ask": 8.3, "ask_size": 20.0, "iv": 0.511, "open_interest": 12.0, "volume": 4.0, "delta": 0.46, "gamma": 0.0174, "vega": 0.1821, "theta": -0.4187, "rho": 0.0347, "theo": 7.5761, "change": 4.25, "open": 6.8, "high": 8.05, "low": 6.8, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T15:51:00", "percent_change": 113.333, "prev_day_close": 8.09999990463257}, {"option": "SPXL261120P00267500", "bid": 9.6, "bid_size": 9.0, "ask": 11.6, "ask_size": 31.0, "iv": 0.4811, "open_interest": 15.0, "volume": 0.0, "delta": -0.5388, "gamma": 0.0173, "vega": 0.1821, "theta": -0.418, "rho": -0.0478, "theo": 10.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.57, "last_trade_time": "2026-11-06T14:33:48", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "SPXL261120C00270000", "bid": 5.7, "bid_size": 28.0, "ask": 7.1, "ask_size": 11.0, "iv": 0.4868, "open_interest": 47.0, "volume": 96.0, "delta": 0.4151, "gamma": 0.0174, "vega": 0.1789, "theta": -0.4016, "rho": 0.0322, "theo": 6.3646, "change": 3.175, "open": 3.46, "high": 6.1, "low": 3.01, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T13:31:56", "percent_change": 108.547, "prev_day_close": 6.64999985694885}, {"option": "SPXL261120P00270000", "bid": 10.8, "bid_size": 11.0, "ask": 12.7, "ask_size": 28.0, "iv": 0.448, "open_interest": 51.0, "volume": 1.0, "delta": -0.5836, "gamma": 0.0174, "vega": 0.1789, "theta": -0.4006, "rho": -0.0515, "theo": 12.1567, "change": -11.35, "open": 12.2, "high": 12.2, "low": 12.2, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-11-09T14:10:14", "percent_change": -48.1953, "prev_day_close": 11.5}, {"option": "SPXL261120C00272500", "bid": 4.1, "bid_size": 63.0, "ask": 6.3, "ask_size": 54.0, "iv": 0.4697, "open_interest": 16.0, "volume": 5.0, "delta": 0.3698, "gamma": 0.0173, "vega": 0.1733, "theta": -0.3794, "rho": 0.0284, "theo": 5.2739, "change": 1.99, "open": 3.36, "high": 4.64, "low": 3.36, "tick": "up", "last_trade_price": 4.64, "last_trade_time": "2026-11-09T12:22:42", "percent_change": 75.0943, "prev_day_close": 5.20000004768372}, {"option": "SPXL261120P00272500", "bid": 12.3, "bid_size": 12.0, "ask": 14.0, "ask_size": 22.0, "iv": 0.4471, "open_interest": 30.0, "volume": 1.0, "delta": -0.6289, "gamma": 0.0173, "vega": 0.1733, "theta": -0.3783, "rho": -0.0549, "theo": 13.563, "change": -11.95, "open": 13.9, "high": 13.9, "low": 13.9, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-11-09T13:48:42", "percent_change": -46.2282, "prev_day_close": 12.8000001907349}, {"option": "SPXL261120C00275000", "bid": 3.3, "bid_size": 46.0, "ask": 5.5, "ask_size": 46.0, "iv": 0.4692, "open_interest": 33.0, "volume": 25.0, "delta": 0.3248, "gamma": 0.0168, "vega": 0.1653, "theta": -0.3524, "rho": 0.0257, "theo": 4.3022, "change": 2.46, "open": 2.6, "high": 4.41, "low": 2.6, "tick": "up", "last_trade_price": 4.41, "last_trade_time": "2026-11-09T15:52:04", "percent_change": 126.154, "prev_day_close": 4.44999992847443}, {"option": "SPXL261120P00275000", "bid": 13.6, "bid_size": 32.0, "ask": 16.2, "ask_size": 32.0, "iv": 0.4519, "open_interest": 78.0, "volume": 4.0, "delta": -0.6739, "gamma": 0.0168, "vega": 0.1653, "theta": -0.351, "rho": -0.0578, "theo": 15.0884, "change": -13.3, "open": 14.0, "high": 14.15, "low": 14.0, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-11-09T15:28:12", "percent_change": -48.4517, "prev_day_close": 14.1500000953674}, {"option": "SPXL261120C00277500", "bid": 2.7, "bid_size": 13.0, "ask": 4.2, "ask_size": 40.0, "iv": 0.4722, "open_interest": 28.0, "volume": 21.0, "delta": 0.2806, "gamma": 0.0161, "vega": 0.1549, "theta": -0.3212, "rho": 0.0227, "theo": 3.448, "change": 1.195, "open": 3.0, "high": 3.17, "low": 3.0, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-11-09T14:16:45", "percent_change": 60.5063, "prev_day_close": 3.74999988079071}, {"option": "SPXL261120P00277500", "bid": 15.1, "bid_size": 24.0, "ask": 17.6, "ask_size": 26.0, "iv": 0.4278, "open_interest": 7.0, "volume": 1.0, "delta": -0.7181, "gamma": 0.0161, "vega": 0.1549, "theta": -0.3196, "rho": -0.0612, "theo": 16.7312, "change": -8.07, "open": 21.53, "high": 21.53, "low": 21.53, "tick": "down", "last_trade_price": 21.53, "last_trade_time": "2026-11-09T10:02:18", "percent_change": -27.2635, "prev_day_close": 15.0500001907349}, {"option": "SPXL261120C00280000", "bid": 2.55, "bid_size": 16.0, "ask": 3.1, "ask_size": 20.0, "iv": 0.4522, "open_interest": 229.0, "volume": 170.0, "delta": 0.238, "gamma": 0.0152, "vega": 0.1424, "theta": -0.2866, "rho": 0.0191, "theo": 2.7104, "change": 1.85, "open": 2.0, "high": 3.0, "low": 2.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T15:40:51", "percent_change": 160.87, "prev_day_close": 3.0}, {"option": "SPXL261120P00280000", "bid": 17.3, "bid_size": 10.0, "ask": 19.3, "ask_size": 22.0, "iv": 0.3918, "open_interest": 104.0, "volume": 14.0, "delta": -0.7607, "gamma": 0.0152, "vega": 0.1424, "theta": -0.2849, "rho": -0.0635, "theo": 18.4907, "change": -15.55, "open": 21.5, "high": 21.5, "low": 16.45, "tick": "down", "last_trade_price": 16.45, "last_trade_time": "2026-11-09T14:43:07", "percent_change": -48.5938, "prev_day_close": 16.9500007629395}, {"option": "SPXL261120C00282500", "bid": 1.75, "bid_size": 23.0, "ask": 2.7, "ask_size": 44.0, "iv": 0.443, "open_interest": 18.0, "volume": 15.0, "delta": 0.1981, "gamma": 0.014, "vega": 0.1283, "theta": -0.2503, "rho": 0.0161, "theo": 2.0889, "change": 0.825, "open": 1.0, "high": 1.9, "low": 1.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T11:42:50", "percent_change": 89.1892, "prev_day_close": 2.22500002384186}, {"option": "SPXL261120P00282500", "bid": 18.8, "bid_size": 34.0, "ask": 21.3, "ask_size": 34.0, "iv": 0.4069, "open_interest": 7.0, "volume": 5.0, "delta": -0.8006, "gamma": 0.014, "vega": 0.1283, "theta": -0.2484, "rho": -0.0651, "theo": 20.3661, "change": -14.5, "open": 22.35, "high": 22.35, "low": 20.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-11-09T14:38:27", "percent_change": -42.029, "prev_day_close": 19.0500001907349}, {"option": "SPXL261120C00285000", "bid": 1.35, "bid_size": 31.0, "ask": 2.05, "ask_size": 41.0, "iv": 0.4337, "open_interest": 48.0, "volume": 15.0, "delta": 0.1616, "gamma": 0.0125, "vega": 0.1131, "theta": -0.2138, "rho": 0.0134, "theo": 1.5805, "change": -0.075, "open": 1.17, "high": 1.5, "low": 1.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T13:08:06", "percent_change": -5.08475, "prev_day_close": 1.69999998807907}, {"option": "SPXL261120P00285000", "bid": 20.5, "bid_size": 6.0, "ask": 23.5, "ask_size": 7.0, "iv": 0.323, "open_interest": 94.0, "volume": 0.0, "delta": -0.8371, "gamma": 0.0126, "vega": 0.1132, "theta": -0.2117, "rho": -0.0668, "theo": 22.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.42, "last_trade_time": "2026-11-06T15:30:26", "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "SPXL261120C00287500", "bid": 1.0, "bid_size": 18.0, "ask": 1.45, "ask_size": 33.0, "iv": 0.4277, "open_interest": 20.0, "volume": 16.0, "delta": 0.1296, "gamma": 0.011, "vega": 0.0976, "theta": -0.1792, "rho": 0.0109, "theo": 1.1783, "change": 0.595, "open": 0.72, "high": 1.32, "low": 0.72, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-09T15:56:56", "percent_change": 82.069, "prev_day_close": 1.32499998807907}, {"option": "SPXL261120P00287500", "bid": 22.9, "bid_size": 16.0, "ask": 25.7, "ask_size": 8.0, "iv": 0.3992, "open_interest": 1.0, "volume": 0.0, "delta": -0.8692, "gamma": 0.011, "vega": 0.0977, "theta": -0.1768, "rho": -0.0679, "theo": 24.4497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.06, "last_trade_time": "2026-11-03T10:09:24", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "SPXL261120C00290000", "bid": 0.7, "bid_size": 52.0, "ask": 1.3, "ask_size": 45.0, "iv": 0.4245, "open_interest": 137.0, "volume": 8.0, "delta": 0.1024, "gamma": 0.0094, "vega": 0.0828, "theta": -0.1478, "rho": 0.0087, "theo": 0.8715, "change": 0.98, "open": 0.49, "high": 1.48, "low": 0.49, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-09T15:57:15", "percent_change": 196.0, "prev_day_close": 1.09999999403954}, {"option": "SPXL261120P00290000", "bid": 25.1, "bid_size": 6.0, "ask": 27.8, "ask_size": 10.0, "iv": 0.3844, "open_interest": 57.0, "volume": 12.0, "delta": -0.8964, "gamma": 0.0095, "vega": 0.0828, "theta": -0.1453, "rho": -0.0673, "theo": 26.6401, "change": -3.44, "open": 37.56, "high": 37.66, "low": 37.56, "tick": "up", "last_trade_price": 37.66, "last_trade_time": "2026-11-09T09:33:03", "percent_change": -8.36983, "prev_day_close": 25.25}, {"option": "SPXL261120C00292500", "bid": 0.55, "bid_size": 14.0, "ask": 1.05, "ask_size": 31.0, "iv": 0.4269, "open_interest": 66.0, "volume": 17.0, "delta": 0.0805, "gamma": 0.008, "vega": 0.0694, "theta": -0.1211, "rho": 0.0067, "theo": 0.6456, "change": 0.15, "open": 0.45, "high": 0.65, "low": 0.45, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T13:30:35", "percent_change": 30.0, "prev_day_close": 0.75}, {"option": "SPXL261120P00292500", "bid": 27.3, "bid_size": 6.0, "ask": 30.0, "ask_size": 6.0, "iv": 0.3616, "open_interest": 1.0, "volume": 0.0, "delta": -0.9184, "gamma": 0.008, "vega": 0.0694, "theta": -0.1183, "rho": -0.0658, "theo": 28.9115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.75, "last_trade_time": "2026-10-23T10:46:07", "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "SPXL261120C00295000", "bid": 0.35, "bid_size": 24.0, "ask": 0.7, "ask_size": 46.0, "iv": 0.4112, "open_interest": 62.0, "volume": 27.0, "delta": 0.0634, "gamma": 0.0066, "vega": 0.0579, "theta": -0.0994, "rho": 0.0054, "theo": 0.4845, "change": 0.395, "open": 0.49, "high": 0.62, "low": 0.45, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T15:16:04", "percent_change": 175.556, "prev_day_close": 0.524999991059303}, {"option": "SPXL261120P00295000", "bid": 29.4, "bid_size": 6.0, "ask": 32.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": -0.9356, "gamma": 0.0067, "vega": 0.058, "theta": -0.0964, "rho": -0.0648, "theo": 31.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.25, "last_trade_time": "2026-11-06T13:20:47", "percent_change": 0.0, "prev_day_close": 29.6500005722046}, {"option": "SPXL261120C00297500", "bid": 0.2, "bid_size": 19.0, "ask": 1.1, "ask_size": 31.0, "iv": 0.4562, "open_interest": 2.0, "volume": 0.0, "delta": 0.0505, "gamma": 0.0055, "vega": 0.0485, "theta": -0.0825, "rho": 0.0043, "theo": 0.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-23T15:50:06", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SPXL261120P00297500", "bid": 31.9, "bid_size": 6.0, "ask": 34.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9486, "gamma": 0.0056, "vega": 0.0485, "theta": -0.0793, "rho": -0.0632, "theo": 33.6335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-11-04T10:49:41", "percent_change": 0.0, "prev_day_close": 32.1999998092651}, {"option": "SPXL261120C00300000", "bid": 0.3, "bid_size": 1.0, "ask": 0.45, "ask_size": 34.0, "iv": 0.4289, "open_interest": 57.0, "volume": 4.0, "delta": 0.041, "gamma": 0.0046, "vega": 0.0411, "theta": -0.0697, "rho": 0.0035, "theo": 0.2948, "change": 0.115, "open": 0.35, "high": 0.35, "low": 0.22, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T12:49:03", "percent_change": 92.0, "prev_day_close": 0.299999997019768}, {"option": "SPXL261120P00300000", "bid": 34.4, "bid_size": 7.0, "ask": 36.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0047, "vega": 0.0411, "theta": -0.0664, "rho": -0.0595, "theo": 36.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.5, "last_trade_time": "2026-11-05T10:30:30", "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "SPXL261120C00302500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 50.0, "iv": 0.4511, "open_interest": 4.0, "volume": 0.0, "delta": 0.034, "gamma": 0.0039, "vega": 0.0353, "theta": -0.0602, "rho": 0.0029, "theo": 0.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T14:06:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL261120P00302500", "bid": 36.6, "bid_size": 2.0, "ask": 39.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9653, "gamma": 0.004, "vega": 0.0352, "theta": -0.0567, "rho": -0.059, "theo": 38.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.2, "last_trade_time": "2026-11-06T09:37:37", "percent_change": 0.0, "prev_day_close": 36.8000011444092}, {"option": "SPXL261120C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 64.0, "iv": 0.4728, "open_interest": 100.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0033, "vega": 0.0308, "theta": -0.0531, "rho": 0.0025, "theo": 0.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T11:36:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL261120P00305000", "bid": 39.1, "bid_size": 1.0, "ask": 42.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.0034, "vega": 0.0307, "theta": -0.0494, "rho": -0.0545, "theo": 40.9585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.21, "last_trade_time": "2026-10-26T13:19:13", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "SPXL261120C00307500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 16.0, "iv": 0.6204, "open_interest": 4.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0029, "vega": 0.0272, "theta": -0.0475, "rho": 0.0021, "theo": 0.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-05T09:47:13", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SPXL261120P00307500", "bid": 41.5, "bid_size": 6.0, "ask": 43.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.003, "vega": 0.0269, "theta": -0.0437, "rho": -0.0542, "theo": 43.4288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.5, "last_trade_time": "2026-11-06T13:20:19", "percent_change": 0.0, "prev_day_close": 41.8499984741211}, {"option": "SPXL261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 16.0, "iv": 0.5824, "open_interest": 86.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0025, "vega": 0.0242, "theta": -0.043, "rho": 0.0019, "theo": 0.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T09:40:55", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "SPXL261120P00310000", "bid": 44.0, "bid_size": 5.0, "ask": 46.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0026, "vega": 0.024, "theta": -0.039, "rho": -0.0522, "theo": 45.9054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.5, "last_trade_time": "2026-11-05T13:44:15", "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "SPXL261120C00312500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 20.0, "iv": 0.6615, "open_interest": 1.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0022, "vega": 0.0217, "theta": -0.0392, "rho": 0.0016, "theo": 0.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-28T10:18:58", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SPXL261120P00312500", "bid": 46.5, "bid_size": 3.0, "ask": 49.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0023, "vega": 0.0214, "theta": -0.035, "rho": -0.0479, "theo": 48.3863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.3, "last_trade_time": "2026-11-02T10:11:08", "percent_change": 0.0, "prev_day_close": 46.6000003814697}, {"option": "SPXL261120C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.5565, "open_interest": 49.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0019, "vega": 0.0196, "theta": -0.0359, "rho": 0.0014, "theo": 0.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T14:58:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL261120P00315000", "bid": 49.0, "bid_size": 1.0, "ask": 51.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.002, "vega": 0.0191, "theta": -0.0315, "rho": -0.0481, "theo": 50.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.6, "last_trade_time": "2026-11-02T10:21:28", "percent_change": 0.0, "prev_day_close": 49.1000003814697}, {"option": "SPXL261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 11.0, "iv": 0.5894, "open_interest": 31.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0015, "vega": 0.0159, "theta": -0.0301, "rho": 0.0011, "theo": 0.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T11:23:10", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SPXL261120P00320000", "bid": 53.9, "bid_size": 1.0, "ask": 57.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0016, "vega": 0.0154, "theta": -0.0254, "rho": -0.0413, "theo": 55.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.29, "last_trade_time": "2026-10-12T10:36:07", "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "SPXL261120C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 65.0, "iv": 0.6354, "open_interest": 23.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0012, "vega": 0.0131, "theta": -0.0253, "rho": 0.0009, "theo": 0.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T15:08:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL261120P00325000", "bid": 58.9, "bid_size": 9.0, "ask": 61.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0012, "vega": 0.0123, "theta": -0.0202, "rho": -0.0403, "theo": 60.8234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.8, "last_trade_time": "2026-10-14T13:57:00", "percent_change": 0.0, "prev_day_close": 59.0499992370606}, {"option": "SPXL261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 68.0, "iv": 0.6732, "open_interest": 17.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0009, "vega": 0.0107, "theta": -0.0213, "rho": 0.0007, "theo": 0.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-10-23T10:13:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL261120P00330000", "bid": 64.1, "bid_size": 8.0, "ask": 66.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9919, "gamma": 0.001, "vega": 0.0098, "theta": -0.0156, "rho": -0.0328, "theo": 65.8071, "change": -16.95, "open": 64.3, "high": 64.3, "low": 64.3, "tick": "down", "last_trade_price": 64.3, "last_trade_time": "2026-11-09T14:38:37", "percent_change": -20.8615, "prev_day_close": 64.1000003814697}, {"option": "SPXL261120C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 22.0, "iv": 0.6558, "open_interest": 76.0, "volume": 7.0, "delta": 0.0067, "gamma": 0.0008, "vega": 0.0088, "theta": -0.0178, "rho": 0.0006, "theo": 0.0496, "change": -1.005, "open": 0.28, "high": 0.28, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:56:54", "percent_change": -93.4884, "prev_day_close": 0.224999994039536}, {"option": "SPXL261120P00335000", "bid": 69.4, "bid_size": 12.0, "ask": 71.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9938, "gamma": 0.0008, "vega": 0.0078, "theta": -0.0115, "rho": -0.0314, "theo": 70.7946, "change": -10.05, "open": 76.2, "high": 76.2, "low": 76.2, "tick": "no_change", "last_trade_price": 76.2, "last_trade_time": "2026-11-09T09:51:06", "percent_change": -11.6522, "prev_day_close": 69.0}, {"option": "SPXL261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 61.0, "iv": 0.7461, "open_interest": 30.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0006, "vega": 0.0072, "theta": -0.0149, "rho": 0.0005, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:31:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL261120P00340000", "bid": 73.9, "bid_size": 7.0, "ask": 76.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0007, "vega": 0.0059, "theta": -0.0081, "rho": -0.0234, "theo": 75.7848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.6, "last_trade_time": "2026-11-06T09:37:37", "percent_change": 0.0, "prev_day_close": 74.0499992370606}, {"option": "SPXL261120C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 21.0, "iv": 0.9361, "open_interest": 42.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0005, "vega": 0.0059, "theta": -0.0124, "rho": 0.0004, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-23T09:53:08", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SPXL261120P00345000", "bid": 78.9, "bid_size": 13.0, "ask": 82.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0006, "vega": 0.0046, "theta": -0.0047, "rho": -0.0233, "theo": 80.7776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0499992370606}, {"option": "SPXL261120C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 56.0, "iv": 0.9842, "open_interest": 31.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0004, "vega": 0.0049, "theta": -0.0104, "rho": 0.0003, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-20T14:21:12", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SPXL261120P00350000", "bid": 83.9, "bid_size": 3.0, "ask": 86.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0005, "vega": 0.0029, "theta": -0.0024, "rho": -0.0125, "theo": 85.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.0499992370606}, {"option": "SPXL261120C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 17.0, "iv": 1.0028, "open_interest": 11.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0003, "vega": 0.004, "theta": -0.0086, "rho": 0.0002, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-14T15:05:33", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SPXL261120P00355000", "bid": 88.9, "bid_size": 1.0, "ask": 92.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0004, "vega": 0.002, "theta": -0.0002, "rho": -0.0116, "theo": 90.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.0499992370606}, {"option": "SPXL261120C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 15.0, "iv": 0.9961, "open_interest": 25.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0002, "vega": 0.0033, "theta": -0.0072, "rho": 0.0002, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-29T09:59:33", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SPXL261120P00360000", "bid": 94.4, "bid_size": 3.0, "ask": 96.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0003, "vega": 0.0016, "theta": 0.0, "rho": -0.0034, "theo": 95.7666, "change": 0.0, "open": 0.0, "high": 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": "SPXL261120C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 11.0, "iv": 1.091, "open_interest": 2.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0002, "vega": 0.0027, "theta": -0.006, "rho": 0.0002, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-29T15:47:34", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SPXL261120P00365000", "bid": 98.9, "bid_size": 4.0, "ask": 101.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0005, "theta": 0.0, "rho": -0.0027, "theo": 100.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.0999984741211}, {"option": "SPXL261120C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 17.0, "iv": 1.1265, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0002, "vega": 0.0022, "theta": -0.005, "rho": 0.0001, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 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": "SPXL261120P00370000", "bid": 103.9, "bid_size": 1.0, "ask": 106.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": -0.0026, "theo": 105.7653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.049999237061}, {"option": "SPXL261120C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 26.0, "iv": 0.7612, "open_interest": 8.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0041, "rho": 0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T09:46:43", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPXL261120P00375000", "bid": 108.9, "bid_size": 1.0, "ask": 111.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 110.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.049999237061}, {"option": "SPXL261127C00150000", "bid": 112.9, "bid_size": 5.0, "ask": 116.3, "ask_size": 5.0, "iv": 1.4666, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0006, "vega": 0.0215, "theta": -0.0688, "rho": 0.0319, "theo": 114.5483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.149997711182}, {"option": "SPXL261127P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 41.0, "iv": 1.3571, "open_interest": 5.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0005, "vega": 0.0236, "theta": -0.0799, "rho": -0.0024, "theo": 0.4612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T10:56:47", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPXL261127C00155000", "bid": 108.4, "bid_size": 8.0, "ask": 111.4, "ask_size": 1.0, "iv": 1.4411, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0007, "vega": 0.0246, "theta": -0.0764, "rho": 0.0351, "theo": 109.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.149997711182}, {"option": "SPXL261127P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 14.0, "iv": 1.3038, "open_interest": 4.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0006, "vega": 0.0265, "theta": -0.0869, "rho": -0.0028, "theo": 0.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-03T15:26:07", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SPXL261127C00160000", "bid": 103.2, "bid_size": 10.0, "ask": 106.4, "ask_size": 6.0, "iv": 1.3185, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0008, "vega": 0.028, "theta": -0.0837, "rho": 0.0386, "theo": 104.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.25}, {"option": "SPXL261127P00160000", "bid": 0.2, "bid_size": 5.0, "ask": 2.55, "ask_size": 33.0, "iv": 1.3956, "open_interest": 3.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0007, "vega": 0.0296, "theta": -0.0938, "rho": -0.0031, "theo": 0.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-03T15:17:21", "percent_change": 0.0, "prev_day_close": 1.37499997764826}, {"option": "SPXL261127C00165000", "bid": 98.5, "bid_size": 7.0, "ask": 101.5, "ask_size": 1.0, "iv": 1.3148, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0009, "vega": 0.0309, "theta": -0.0909, "rho": 0.0394, "theo": 99.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.299999237061}, {"option": "SPXL261127P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 21.0, "iv": 1.2229, "open_interest": 0.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0008, "vega": 0.0328, "theta": -0.1006, "rho": -0.0036, "theo": 0.6392, "change": 0.0, "open": 0.0, "high": 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": "SPXL261127C00170000", "bid": 93.4, "bid_size": 1.0, "ask": 96.5, "ask_size": 1.0, "iv": 1.1789, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.001, "vega": 0.0348, "theta": -0.0982, "rho": 0.0422, "theo": 94.7931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.4000015258789}, {"option": "SPXL261127P00170000", "bid": 0.05, "bid_size": 9.0, "ask": 1.75, "ask_size": 21.0, "iv": 1.1501, "open_interest": 10.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.001, "vega": 0.0365, "theta": -0.1075, "rho": -0.004, "theo": 0.7057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T13:50:34", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "SPXL261127C00175000", "bid": 88.8, "bid_size": 1.0, "ask": 91.6, "ask_size": 5.0, "iv": 1.1638, "open_interest": 0.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0012, "vega": 0.0388, "theta": -0.1059, "rho": 0.0452, "theo": 89.8674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.4500007629394}, {"option": "SPXL261127P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 15.0, "iv": 1.1023, "open_interest": 0.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0011, "vega": 0.0404, "theta": -0.1147, "rho": -0.0046, "theo": 0.7789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-26T11:45:23", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SPXL261127C00180000", "bid": 83.3, "bid_size": 9.0, "ask": 86.7, "ask_size": 1.0, "iv": 1.1404, "open_interest": 0.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0013, "vega": 0.0436, "theta": -0.114, "rho": 0.0492, "theo": 84.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5499992370606}, {"option": "SPXL261127P00180000", "bid": 0.15, "bid_size": 10.0, "ask": 1.7, "ask_size": 7.0, "iv": 1.0276, "open_interest": 12.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0013, "vega": 0.0448, "theta": -0.1224, "rho": -0.0051, "theo": 0.8613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-30T14:24:23", "percent_change": 0.0, "prev_day_close": 0.92500002682209}, {"option": "SPXL261127C00185000", "bid": 79.0, "bid_size": 2.0, "ask": 81.8, "ask_size": 1.0, "iv": 1.0642, "open_interest": 0.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0015, "vega": 0.0485, "theta": -0.1228, "rho": 0.0512, "theo": 80.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.7000007629394}, {"option": "SPXL261127P00185000", "bid": 0.25, "bid_size": 18.0, "ask": 1.3, "ask_size": 29.0, "iv": 0.9328, "open_interest": 2.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0015, "vega": 0.0498, "theta": -0.1308, "rho": -0.0058, "theo": 0.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T12:30:51", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SPXL261127C00190000", "bid": 73.7, "bid_size": 3.0, "ask": 77.0, "ask_size": 3.0, "iv": 1.0058, "open_interest": 0.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0018, "vega": 0.0543, "theta": -0.1327, "rho": 0.0539, "theo": 75.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.7999992370606}, {"option": "SPXL261127P00190000", "bid": 0.5, "bid_size": 24.0, "ask": 1.5, "ask_size": 38.0, "iv": 0.9192, "open_interest": 8.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0017, "vega": 0.0556, "theta": -0.1403, "rho": -0.0067, "theo": 1.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T15:54:36", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "SPXL261127C00195000", "bid": 69.7, "bid_size": 6.0, "ask": 72.1, "ask_size": 8.0, "iv": 1.0025, "open_interest": 0.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0021, "vega": 0.0613, "theta": -0.144, "rho": 0.0579, "theo": 70.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.9500007629394}, {"option": "SPXL261127P00195000", "bid": 0.75, "bid_size": 29.0, "ask": 1.9, "ask_size": 42.0, "iv": 0.913, "open_interest": 9.0, "volume": 0.0, "delta": -0.052, "gamma": 0.002, "vega": 0.0622, "theta": -0.1511, "rho": -0.0077, "theo": 1.208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.29, "last_trade_time": "2026-10-21T15:46:10", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "SPXL261127C00200000", "bid": 64.2, "bid_size": 6.0, "ask": 67.3, "ask_size": 1.0, "iv": 0.9771, "open_interest": 2.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0024, "vega": 0.069, "theta": -0.1569, "rho": 0.06, "theo": 65.4769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-10-30T15:12:09", "percent_change": 0.0, "prev_day_close": 66.9499969482422}, {"option": "SPXL261127P00200000", "bid": 0.5, "bid_size": 55.0, "ask": 3.3, "ask_size": 78.0, "iv": 0.9284, "open_interest": 43.0, "volume": 1.0, "delta": -0.0602, "gamma": 0.0024, "vega": 0.0699, "theta": -0.1635, "rho": -0.0088, "theo": 1.3779, "change": -2.06, "open": 1.24, "high": 1.24, "low": 1.24, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-09T14:03:01", "percent_change": -62.4242, "prev_day_close": 1.89999997615814}, {"option": "SPXL261127C00205000", "bid": 60.0, "bid_size": 7.0, "ask": 62.5, "ask_size": 8.0, "iv": 0.9092, "open_interest": 0.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0028, "vega": 0.078, "theta": -0.1717, "rho": 0.0621, "theo": 60.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.1500015258789}, {"option": "SPXL261127P00205000", "bid": 1.05, "bid_size": 26.0, "ask": 2.0, "ask_size": 35.0, "iv": 0.8171, "open_interest": 2.0, "volume": 0.0, "delta": -0.0703, "gamma": 0.0028, "vega": 0.0789, "theta": -0.1778, "rho": -0.0104, "theo": 1.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.28, "last_trade_time": "2026-11-05T12:44:14", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "SPXL261127C00210000", "bid": 54.8, "bid_size": 6.0, "ask": 57.8, "ask_size": 4.0, "iv": 0.8527, "open_interest": 0.0, "volume": 0.0, "delta": 0.9168, "gamma": 0.0033, "vega": 0.0883, "theta": -0.1884, "rho": 0.0648, "theo": 55.9546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "SPXL261127P00210000", "bid": 0.85, "bid_size": 9.0, "ask": 3.7, "ask_size": 30.0, "iv": 0.8399, "open_interest": 15.0, "volume": 0.0, "delta": -0.0826, "gamma": 0.0033, "vega": 0.0891, "theta": -0.194, "rho": -0.0122, "theo": 1.8499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T11:00:50", "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "SPXL261127C00215000", "bid": 50.0, "bid_size": 1.0, "ask": 53.3, "ask_size": 1.0, "iv": 0.819, "open_interest": 0.0, "volume": 0.0, "delta": 0.9019, "gamma": 0.0039, "vega": 0.0999, "theta": -0.2068, "rho": 0.067, "theo": 51.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.7999992370606}, {"option": "SPXL261127P00215000", "bid": 1.3, "bid_size": 9.0, "ask": 4.0, "ask_size": 25.0, "iv": 0.8103, "open_interest": 5.0, "volume": 0.0, "delta": -0.0973, "gamma": 0.0038, "vega": 0.1009, "theta": -0.2118, "rho": -0.0144, "theo": 2.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T11:34:38", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "SPXL261127C00220000", "bid": 45.9, "bid_size": 9.0, "ask": 47.9, "ask_size": 23.0, "iv": 0.7558, "open_interest": 1.0, "volume": 0.0, "delta": 0.8842, "gamma": 0.0045, "vega": 0.113, "theta": -0.2263, "rho": 0.0694, "theo": 46.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.2, "last_trade_time": "2026-11-06T11:12:40", "percent_change": 0.0, "prev_day_close": 47.9499988555908}, {"option": "SPXL261127P00220000", "bid": 1.5, "bid_size": 10.0, "ask": 3.7, "ask_size": 20.0, "iv": 0.7393, "open_interest": 23.0, "volume": 0.0, "delta": -0.115, "gamma": 0.0045, "vega": 0.1137, "theta": -0.2307, "rho": -0.017, "theo": 2.5572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T15:09:11", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "SPXL261127C00225000", "bid": 40.3, "bid_size": 5.0, "ask": 44.0, "ask_size": 8.0, "iv": 0.7163, "open_interest": 0.0, "volume": 0.0, "delta": 0.8632, "gamma": 0.0053, "vega": 0.1272, "theta": -0.2461, "rho": 0.071, "theo": 42.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.4500007629394}, {"option": "SPXL261127P00225000", "bid": 1.05, "bid_size": 11.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.6323, "open_interest": 25.0, "volume": 0.0, "delta": -0.1358, "gamma": 0.0052, "vega": 0.1278, "theta": -0.25, "rho": -0.02, "theo": 3.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-04T15:55:17", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "SPXL261127C00227500", "bid": 38.6, "bid_size": 17.0, "ask": 41.6, "ask_size": 8.0, "iv": 0.7153, "open_interest": 0.0, "volume": 0.0, "delta": 0.8514, "gamma": 0.0057, "vega": 0.1347, "theta": -0.2559, "rho": 0.0728, "theo": 39.8956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0500011444092}, {"option": "SPXL261127P00227500", "bid": 2.35, "bid_size": 43.0, "ask": 4.9, "ask_size": 76.0, "iv": 0.7184, "open_interest": 0.0, "volume": 0.0, "delta": -0.1475, "gamma": 0.0057, "vega": 0.135, "theta": -0.2595, "rho": -0.0217, "theo": 3.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "SPXL261127C00230000", "bid": 36.5, "bid_size": 8.0, "ask": 39.5, "ask_size": 13.0, "iv": 0.701, "open_interest": 0.0, "volume": 0.0, "delta": 0.8387, "gamma": 0.0061, "vega": 0.1423, "theta": -0.2654, "rho": 0.073, "theo": 37.6777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "SPXL261127P00230000", "bid": 2.45, "bid_size": 82.0, "ask": 4.6, "ask_size": 82.0, "iv": 0.6762, "open_interest": 120.0, "volume": 0.0, "delta": -0.1602, "gamma": 0.0061, "vega": 0.1426, "theta": -0.2687, "rho": -0.0236, "theo": 3.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-06T15:38:19", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "SPXL261127C00232500", "bid": 34.5, "bid_size": 13.0, "ask": 37.2, "ask_size": 10.0, "iv": 0.6915, "open_interest": 0.0, "volume": 0.0, "delta": 0.825, "gamma": 0.0066, "vega": 0.15, "theta": -0.2745, "rho": 0.0731, "theo": 35.4811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "SPXL261127P00232500", "bid": 1.7, "bid_size": 30.0, "ask": 5.4, "ask_size": 70.0, "iv": 0.643, "open_interest": 0.0, "volume": 0.0, "delta": -0.1738, "gamma": 0.0066, "vega": 0.1504, "theta": -0.2775, "rho": -0.0256, "theo": 3.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "SPXL261127C00235000", "bid": 31.5, "bid_size": 6.0, "ask": 35.0, "ask_size": 6.0, "iv": 0.6516, "open_interest": 0.0, "volume": 0.0, "delta": 0.8103, "gamma": 0.0071, "vega": 0.158, "theta": -0.283, "rho": 0.0745, "theo": 33.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "SPXL261127P00235000", "bid": 2.9, "bid_size": 98.0, "ask": 5.5, "ask_size": 83.0, "iv": 0.6501, "open_interest": 241.0, "volume": 0.0, "delta": -0.1885, "gamma": 0.0071, "vega": 0.1582, "theta": -0.2858, "rho": -0.0278, "theo": 4.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-06T14:45:26", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SPXL261127C00237500", "bid": 29.6, "bid_size": 8.0, "ask": 32.9, "ask_size": 10.0, "iv": 0.6423, "open_interest": 0.0, "volume": 0.0, "delta": 0.7944, "gamma": 0.0076, "vega": 0.1657, "theta": -0.2909, "rho": 0.0732, "theo": 31.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "SPXL261127P00237500", "bid": 3.2, "bid_size": 47.0, "ask": 5.7, "ask_size": 57.0, "iv": 0.629, "open_interest": 0.0, "volume": 0.0, "delta": -0.2043, "gamma": 0.0076, "vega": 0.166, "theta": -0.2934, "rho": -0.03, "theo": 4.5271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "SPXL261127C00240000", "bid": 27.7, "bid_size": 27.0, "ask": 30.9, "ask_size": 14.0, "iv": 0.6335, "open_interest": 3.0, "volume": 0.0, "delta": 0.7773, "gamma": 0.0082, "vega": 0.1738, "theta": -0.2981, "rho": 0.0737, "theo": 29.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-11-06T15:57:05", "percent_change": 0.0, "prev_day_close": 30.1500005722046}, {"option": "SPXL261127P00240000", "bid": 3.7, "bid_size": 70.0, "ask": 6.3, "ask_size": 63.0, "iv": 0.6239, "open_interest": 38.0, "volume": 0.0, "delta": -0.2214, "gamma": 0.0082, "vega": 0.174, "theta": -0.3003, "rho": -0.0325, "theo": 4.8994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-11-06T15:47:38", "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "SPXL261127C00242500", "bid": 25.3, "bid_size": 14.0, "ask": 28.8, "ask_size": 24.0, "iv": 0.6086, "open_interest": 0.0, "volume": 0.0, "delta": 0.7588, "gamma": 0.0088, "vega": 0.1819, "theta": -0.3044, "rho": 0.0742, "theo": 26.9356, "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": 28.0}, {"option": "SPXL261127P00242500", "bid": 4.0, "bid_size": 49.0, "ask": 6.4, "ask_size": 60.0, "iv": 0.5967, "open_interest": 0.0, "volume": 0.0, "delta": -0.2398, "gamma": 0.0088, "vega": 0.1819, "theta": -0.3063, "rho": -0.0352, "theo": 5.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SPXL261127C00245000", "bid": 24.1, "bid_size": 6.0, "ask": 26.7, "ask_size": 26.0, "iv": 0.6191, "open_interest": 3.0, "volume": 1.0, "delta": 0.7387, "gamma": 0.0094, "vega": 0.1896, "theta": -0.3098, "rho": 0.0724, "theo": 24.8738, "change": 6.0, "open": 22.3, "high": 22.3, "low": 22.3, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-11-09T09:46:52", "percent_change": 36.8098, "prev_day_close": 25.6499996185303}, {"option": "SPXL261127P00245000", "bid": 4.4, "bid_size": 32.0, "ask": 7.0, "ask_size": 57.0, "iv": 0.5844, "open_interest": 19.0, "volume": 0.0, "delta": -0.2598, "gamma": 0.0094, "vega": 0.1897, "theta": -0.3114, "rho": -0.0381, "theo": 5.7354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-11-05T10:55:43", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SPXL261127C00247500", "bid": 22.3, "bid_size": 5.0, "ask": 23.9, "ask_size": 8.0, "iv": 0.5929, "open_interest": 0.0, "volume": 0.0, "delta": 0.717, "gamma": 0.0101, "vega": 0.1974, "theta": -0.3142, "rho": 0.0719, "theo": 22.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5999994277954}, {"option": "SPXL261127P00247500", "bid": 5.0, "bid_size": 29.0, "ask": 7.5, "ask_size": 42.0, "iv": 0.5722, "open_interest": 0.0, "volume": 0.0, "delta": -0.2814, "gamma": 0.0101, "vega": 0.1975, "theta": -0.3155, "rho": -0.0411, "theo": 6.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SPXL261127C00250000", "bid": 20.3, "bid_size": 11.0, "ask": 22.7, "ask_size": 24.0, "iv": 0.5846, "open_interest": 16.0, "volume": 16.0, "delta": 0.6935, "gamma": 0.0108, "vega": 0.2049, "theta": -0.3174, "rho": 0.0717, "theo": 20.8742, "change": 1.65, "open": 14.65, "high": 14.66, "low": 14.55, "tick": "down", "last_trade_price": 14.55, "last_trade_time": "2026-11-09T09:33:03", "percent_change": 12.7907, "prev_day_close": 21.5999994277954}, {"option": "SPXL261127P00250000", "bid": 5.5, "bid_size": 36.0, "ask": 6.8, "ask_size": 17.0, "iv": 0.5257, "open_interest": 34.0, "volume": 1.0, "delta": -0.3049, "gamma": 0.0107, "vega": 0.2049, "theta": -0.3185, "rho": -0.0446, "theo": 6.7295, "change": -7.33, "open": 6.87, "high": 6.87, "low": 6.87, "tick": "down", "last_trade_price": 6.87, "last_trade_time": "2026-11-09T13:27:58", "percent_change": -51.6197, "prev_day_close": 6.15000009536743}, {"option": "SPXL261127C00252500", "bid": 18.3, "bid_size": 12.0, "ask": 20.8, "ask_size": 34.0, "iv": 0.5665, "open_interest": 0.0, "volume": 0.0, "delta": 0.668, "gamma": 0.0115, "vega": 0.2118, "theta": -0.3195, "rho": 0.069, "theo": 18.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "SPXL261127P00252500", "bid": 6.0, "bid_size": 51.0, "ask": 8.5, "ask_size": 50.0, "iv": 0.5358, "open_interest": 0.0, "volume": 0.0, "delta": -0.3304, "gamma": 0.0114, "vega": 0.2119, "theta": -0.3203, "rho": -0.0483, "theo": 7.3039, "change": 0.0, "open": 0.0, "high": 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": "SPXL261127C00255000", "bid": 16.5, "bid_size": 11.0, "ask": 18.9, "ask_size": 31.0, "iv": 0.5507, "open_interest": 15.0, "volume": 2.0, "delta": 0.6403, "gamma": 0.0122, "vega": 0.2182, "theta": -0.3203, "rho": 0.0672, "theo": 17.0949, "change": 2.16, "open": 12.52, "high": 13.01, "low": 12.52, "tick": "up", "last_trade_price": 13.01, "last_trade_time": "2026-11-09T09:38:23", "percent_change": 19.9078, "prev_day_close": 17.75}, {"option": "SPXL261127P00255000", "bid": 6.5, "bid_size": 39.0, "ask": 8.4, "ask_size": 36.0, "iv": 0.5003, "open_interest": 23.0, "volume": 4.0, "delta": -0.358, "gamma": 0.0121, "vega": 0.2183, "theta": -0.3208, "rho": -0.052, "theo": 7.9429, "change": -8.4, "open": 12.7, "high": 12.7, "low": 7.6, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-09T15:00:45", "percent_change": -52.5, "prev_day_close": 7.44999980926514}, {"option": "SPXL261127C00257500", "bid": 14.6, "bid_size": 17.0, "ask": 17.1, "ask_size": 29.0, "iv": 0.5322, "open_interest": 1.0, "volume": 1.0, "delta": 0.6104, "gamma": 0.0128, "vega": 0.2239, "theta": -0.3196, "rho": 0.0658, "theo": 15.3116, "change": 10.7, "open": 10.7, "high": 10.7, "low": 10.7, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-09T09:30:00", "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "SPXL261127P00257500", "bid": 7.0, "bid_size": 57.0, "ask": 9.8, "ask_size": 48.0, "iv": 0.4967, "open_interest": 0.0, "volume": 0.0, "delta": -0.3878, "gamma": 0.0128, "vega": 0.2239, "theta": -0.3198, "rho": -0.0564, "theo": 8.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "SPXL261127C00260000", "bid": 12.9, "bid_size": 19.0, "ask": 15.3, "ask_size": 39.0, "iv": 0.5153, "open_interest": 10.0, "volume": 13.0, "delta": 0.5783, "gamma": 0.0135, "vega": 0.2284, "theta": -0.3172, "rho": 0.0631, "theo": 13.6113, "change": 5.65, "open": 10.2, "high": 13.8, "low": 10.2, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-11-09T13:18:20", "percent_change": 69.3251, "prev_day_close": 14.0999999046326}, {"option": "SPXL261127P00260000", "bid": 8.0, "bid_size": 9.0, "ask": 10.5, "ask_size": 24.0, "iv": 0.4785, "open_interest": 31.0, "volume": 0.0, "delta": -0.4198, "gamma": 0.0134, "vega": 0.2284, "theta": -0.3172, "rho": -0.0609, "theo": 9.4514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-05T11:46:41", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "SPXL261127C00262500", "bid": 11.2, "bid_size": 26.0, "ask": 13.9, "ask_size": 53.0, "iv": 0.504, "open_interest": 1.0, "volume": 0.0, "delta": 0.5441, "gamma": 0.014, "vega": 0.2315, "theta": -0.3129, "rho": 0.0608, "theo": 12.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-05T14:01:06", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "SPXL261127P00262500", "bid": 8.9, "bid_size": 10.0, "ask": 11.3, "ask_size": 37.0, "iv": 0.4657, "open_interest": 10.0, "volume": 0.0, "delta": -0.454, "gamma": 0.014, "vega": 0.2315, "theta": -0.3126, "rho": -0.0655, "theo": 10.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-11-06T12:19:11", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "SPXL261127C00265000", "bid": 9.7, "bid_size": 22.0, "ask": 12.2, "ask_size": 42.0, "iv": 0.4871, "open_interest": 33.0, "volume": 0.0, "delta": 0.508, "gamma": 0.0145, "vega": 0.2329, "theta": -0.3066, "rho": 0.0572, "theo": 10.4934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T12:36:34", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "SPXL261127P00265000", "bid": 9.9, "bid_size": 10.0, "ask": 11.7, "ask_size": 16.0, "iv": 0.4363, "open_interest": 31.0, "volume": 2.0, "delta": -0.49, "gamma": 0.0145, "vega": 0.2329, "theta": -0.306, "rho": -0.0706, "theo": 11.3253, "change": -10.4, "open": 11.5, "high": 11.5, "low": 10.9, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-11-09T15:58:07", "percent_change": -48.8263, "prev_day_close": 10.5999999046326}, {"option": "SPXL261127C00267500", "bid": 8.0, "bid_size": 22.0, "ask": 10.8, "ask_size": 41.0, "iv": 0.4687, "open_interest": 2.0, "volume": 2.0, "delta": 0.4703, "gamma": 0.0149, "vega": 0.2324, "theta": -0.2978, "rho": 0.0541, "theo": 9.0876, "change": 3.65, "open": 8.7, "high": 8.7, "low": 8.7, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-09T10:57:30", "percent_change": 72.2772, "prev_day_close": 9.40000009536743}, {"option": "SPXL261127P00267500", "bid": 10.9, "bid_size": 9.0, "ask": 12.8, "ask_size": 17.0, "iv": 0.4266, "open_interest": 0.0, "volume": 0.0, "delta": -0.5277, "gamma": 0.0148, "vega": 0.2324, "theta": -0.297, "rho": -0.0754, "theo": 12.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SPXL261127C00270000", "bid": 6.6, "bid_size": 42.0, "ask": 9.1, "ask_size": 40.0, "iv": 0.4462, "open_interest": 27.0, "volume": 8.0, "delta": 0.4313, "gamma": 0.0151, "vega": 0.2296, "theta": -0.2866, "rho": 0.0498, "theo": 7.7888, "change": 3.8, "open": 5.2, "high": 7.9, "low": 5.2, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-09T11:04:36", "percent_change": 92.6829, "prev_day_close": 7.85000014305115}, {"option": "SPXL261127P00270000", "bid": 11.7, "bid_size": 27.0, "ask": 14.2, "ask_size": 30.0, "iv": 0.4146, "open_interest": 10.0, "volume": 0.0, "delta": -0.5666, "gamma": 0.015, "vega": 0.2296, "theta": -0.2855, "rho": -0.0808, "theo": 13.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.52, "last_trade_time": "2026-11-06T15:57:28", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "SPXL261127C00272500", "bid": 5.5, "bid_size": 31.0, "ask": 7.9, "ask_size": 42.0, "iv": 0.4368, "open_interest": 2.0, "volume": 0.0, "delta": 0.3914, "gamma": 0.0151, "vega": 0.2245, "theta": -0.2729, "rho": 0.046, "theo": 6.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T11:54:21", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SPXL261127P00272500", "bid": 12.9, "bid_size": 26.0, "ask": 15.4, "ask_size": 27.0, "iv": 0.3979, "open_interest": 16.0, "volume": 0.0, "delta": -0.6065, "gamma": 0.0151, "vega": 0.2245, "theta": -0.2715, "rho": -0.0857, "theo": 14.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.71, "last_trade_time": "2026-11-03T10:59:11", "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "SPXL261127C00275000", "bid": 4.1, "bid_size": 59.0, "ask": 6.6, "ask_size": 56.0, "iv": 0.4135, "open_interest": 22.0, "volume": 0.0, "delta": 0.3512, "gamma": 0.015, "vega": 0.217, "theta": -0.2566, "rho": 0.0424, "theo": 5.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.13, "last_trade_time": "2026-11-06T10:49:13", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "SPXL261127P00275000", "bid": 14.9, "bid_size": 9.0, "ask": 16.6, "ask_size": 18.0, "iv": 0.3942, "open_interest": 9.0, "volume": 0.0, "delta": -0.6467, "gamma": 0.015, "vega": 0.2169, "theta": -0.255, "rho": -0.0907, "theo": 16.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2026-11-06T10:11:06", "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "SPXL261127C00277500", "bid": 3.0, "bid_size": 65.0, "ask": 5.6, "ask_size": 54.0, "iv": 0.3984, "open_interest": 3.0, "volume": 0.0, "delta": 0.3111, "gamma": 0.0146, "vega": 0.2068, "theta": -0.2382, "rho": 0.0372, "theo": 4.5615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-11-06T11:13:37", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SPXL261127P00277500", "bid": 16.4, "bid_size": 19.0, "ask": 18.1, "ask_size": 11.0, "iv": 0.3807, "open_interest": 12.0, "volume": 0.0, "delta": -0.6868, "gamma": 0.0146, "vega": 0.2068, "theta": -0.2362, "rho": -0.0954, "theo": 17.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-11-05T11:10:07", "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "SPXL261127C00280000", "bid": 3.5, "bid_size": 6.0, "ask": 4.7, "ask_size": 43.0, "iv": 0.4236, "open_interest": 28.0, "volume": 12.0, "delta": 0.2719, "gamma": 0.014, "vega": 0.1944, "theta": -0.218, "rho": 0.0333, "theo": 3.7172, "change": 1.625, "open": 2.95, "high": 3.35, "low": 2.95, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T13:41:20", "percent_change": 94.2029, "prev_day_close": 4.14999985694885}, {"option": "SPXL261127P00280000", "bid": 17.3, "bid_size": 10.0, "ask": 19.7, "ask_size": 6.0, "iv": 0.3469, "open_interest": 23.0, "volume": 12.0, "delta": -0.7259, "gamma": 0.014, "vega": 0.1945, "theta": -0.2157, "rho": -0.0993, "theo": 19.522, "change": -4.66, "open": 28.84, "high": 28.84, "low": 28.54, "tick": "down", "last_trade_price": 28.54, "last_trade_time": "2026-11-09T09:33:03", "percent_change": -14.0361, "prev_day_close": 18.3500003814697}, {"option": "SPXL261127C00282500", "bid": 2.25, "bid_size": 48.0, "ask": 3.9, "ask_size": 38.0, "iv": 0.3973, "open_interest": 3.0, "volume": 0.0, "delta": 0.2345, "gamma": 0.0133, "vega": 0.1801, "theta": -0.1967, "rho": 0.0286, "theo": 2.9915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-04T11:35:07", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "SPXL261127P00282500", "bid": 19.9, "bid_size": 8.0, "ask": 22.5, "ask_size": 9.0, "iv": 0.3248, "open_interest": 3.0, "volume": 0.0, "delta": -0.7634, "gamma": 0.0133, "vega": 0.18, "theta": -0.1942, "rho": -0.1034, "theo": 21.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.48, "last_trade_time": "2026-11-06T15:00:49", "percent_change": 0.0, "prev_day_close": 20.0499992370605}, {"option": "SPXL261127C00285000", "bid": 2.25, "bid_size": 5.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.4115, "open_interest": 27.0, "volume": 0.0, "delta": 0.1996, "gamma": 0.0123, "vega": 0.1644, "theta": -0.1752, "rho": 0.0246, "theo": 2.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T10:36:11", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "SPXL261127P00285000", "bid": 21.2, "bid_size": 7.0, "ask": 24.0, "ask_size": 3.0, "iv": 0.3125, "open_interest": 4.0, "volume": 0.0, "delta": -0.7982, "gamma": 0.0124, "vega": 0.1644, "theta": -0.1724, "rho": -0.1059, "theo": 23.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.75, "last_trade_time": "2026-11-06T10:15:26", "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "SPXL261127C00287500", "bid": 0.65, "bid_size": 9.0, "ask": 3.7, "ask_size": 18.0, "iv": 0.3982, "open_interest": 4.0, "volume": 0.0, "delta": 0.1682, "gamma": 0.0113, "vega": 0.1479, "theta": -0.1544, "rho": 0.0212, "theo": 1.8871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-03T14:54:40", "percent_change": 0.0, "prev_day_close": 2.02500002086163}, {"option": "SPXL261127P00287500", "bid": 23.2, "bid_size": 5.0, "ask": 26.4, "ask_size": 5.0, "iv": 0.3289, "open_interest": 1.0, "volume": 0.0, "delta": -0.8297, "gamma": 0.0113, "vega": 0.148, "theta": -0.1513, "rho": -0.1083, "theo": 25.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.6, "last_trade_time": "2026-11-02T15:03:10", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "SPXL261127C00290000", "bid": 0.35, "bid_size": 2.0, "ask": 2.25, "ask_size": 9.0, "iv": 0.4028, "open_interest": 3.0, "volume": 0.0, "delta": 0.1407, "gamma": 0.0101, "vega": 0.1317, "theta": -0.1351, "rho": 0.0175, "theo": 1.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-05T10:39:42", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "SPXL261127P00290000", "bid": 25.3, "bid_size": 9.0, "ask": 28.0, "ask_size": 16.0, "iv": 0.3108, "open_interest": 9.0, "volume": 0.0, "delta": -0.8572, "gamma": 0.0102, "vega": 0.1318, "theta": -0.1317, "rho": -0.109, "theo": 27.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-11-06T13:35:05", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "SPXL261127C00292500", "bid": 0.05, "bid_size": 56.0, "ask": 1.9, "ask_size": 50.0, "iv": 0.3529, "open_interest": 16.0, "volume": 0.0, "delta": 0.1175, "gamma": 0.009, "vega": 0.1165, "theta": -0.118, "rho": 0.0148, "theo": 1.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-11-06T10:49:13", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "SPXL261127P00292500", "bid": 27.5, "bid_size": 1.0, "ask": 30.4, "ask_size": 19.0, "iv": 0.3093, "open_interest": 1.0, "volume": 0.0, "delta": -0.8805, "gamma": 0.009, "vega": 0.1166, "theta": -0.1144, "rho": -0.109, "theo": 29.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.45, "last_trade_time": "2026-11-02T14:54:46", "percent_change": 0.0, "prev_day_close": 27.8499994277954}, {"option": "SPXL261127C00295000", "bid": 0.45, "bid_size": 35.0, "ask": 1.15, "ask_size": 5.0, "iv": 0.356, "open_interest": 21.0, "volume": 2.0, "delta": 0.0985, "gamma": 0.0079, "vega": 0.1028, "theta": -0.1034, "rho": 0.0126, "theo": 0.9592, "change": -0.02, "open": 1.02, "high": 1.02, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-09T10:56:15", "percent_change": -2.5, "prev_day_close": 0.799999982118606}, {"option": "SPXL261127P00295000", "bid": 29.8, "bid_size": 7.0, "ask": 32.6, "ask_size": 6.0, "iv": 0.2835, "open_interest": 7.0, "volume": 0.0, "delta": -0.8996, "gamma": 0.008, "vega": 0.1028, "theta": -0.0995, "rho": -0.1083, "theo": 31.7363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.7, "last_trade_time": "2026-11-04T10:23:49", "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "SPXL261127C00297500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 38.0, "iv": 0.3645, "open_interest": 49.0, "volume": 0.0, "delta": 0.0832, "gamma": 0.0069, "vega": 0.0909, "theta": -0.0915, "rho": 0.0106, "theo": 0.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-06T10:49:13", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SPXL261127P00297500", "bid": 32.1, "bid_size": 1.0, "ask": 34.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9149, "gamma": 0.007, "vega": 0.091, "theta": -0.0873, "rho": -0.1069, "theo": 34.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.0, "last_trade_time": "2026-11-02T15:03:07", "percent_change": 0.0, "prev_day_close": 32.3499994277954}, {"option": "SPXL261127C00300000", "bid": 0.25, "bid_size": 43.0, "ask": 1.0, "ask_size": 50.0, "iv": 0.3742, "open_interest": 30.0, "volume": 2.0, "delta": 0.0713, "gamma": 0.0061, "vega": 0.0809, "theta": -0.0819, "rho": 0.0092, "theo": 0.662, "change": -0.825, "open": 0.6, "high": 0.6, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T10:19:07", "percent_change": -67.3469, "prev_day_close": 0.525000005960464}, {"option": "SPXL261127P00300000", "bid": 34.5, "bid_size": 14.0, "ask": 37.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.927, "gamma": 0.0062, "vega": 0.0809, "theta": -0.0774, "rho": -0.105, "theo": 36.4311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-10-19T10:34:39", "percent_change": 0.0, "prev_day_close": 34.9499988555908}, {"option": "SPXL261127C00302500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 52.0, "iv": 0.3587, "open_interest": 2.0, "volume": 0.0, "delta": 0.0618, "gamma": 0.0054, "vega": 0.0726, "theta": -0.0742, "rho": 0.0079, "theo": 0.5682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-03T10:15:46", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SPXL261127P00302500", "bid": 37.1, "bid_size": 7.0, "ask": 39.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9365, "gamma": 0.0054, "vega": 0.0726, "theta": -0.0695, "rho": -0.1026, "theo": 38.8336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "SPXL261127C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 64.0, "iv": 0.3714, "open_interest": 2.0, "volume": 0.0, "delta": 0.0544, "gamma": 0.0048, "vega": 0.0656, "theta": -0.0681, "rho": 0.0069, "theo": 0.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-06T11:13:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL261127P00305000", "bid": 39.3, "bid_size": 3.0, "ask": 42.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9441, "gamma": 0.0048, "vega": 0.0656, "theta": -0.0631, "rho": -0.1007, "theo": 41.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.4000015258789}, {"option": "SPXL261127C00307500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 24.0, "iv": 0.4735, "open_interest": 4.0, "volume": 0.0, "delta": 0.0484, "gamma": 0.0043, "vega": 0.0598, "theta": -0.0632, "rho": 0.0063, "theo": 0.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.87, "last_trade_time": "2026-10-13T14:42:53", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SPXL261127P00307500", "bid": 41.7, "bid_size": 5.0, "ask": 45.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9502, "gamma": 0.0043, "vega": 0.0597, "theta": -0.0579, "rho": -0.098, "theo": 43.7011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8999996185303}, {"option": "SPXL261127C00310000", "bid": 0.1, "bid_size": 18.0, "ask": 1.15, "ask_size": 43.0, "iv": 0.4468, "open_interest": 6.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.0038, "vega": 0.0549, "theta": -0.059, "rho": 0.0056, "theo": 0.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T15:06:33", "percent_change": 0.0, "prev_day_close": 0.624999988824129}, {"option": "SPXL261127P00310000", "bid": 44.2, "bid_size": 7.0, "ask": 46.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9552, "gamma": 0.0039, "vega": 0.0547, "theta": -0.0534, "rho": -0.0966, "theo": 46.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "SPXL261127C00312500", "bid": 0.05, "bid_size": 36.0, "ask": 0.95, "ask_size": 60.0, "iv": 0.4441, "open_interest": 3.0, "volume": 3.0, "delta": 0.0392, "gamma": 0.0034, "vega": 0.0506, "theta": -0.0554, "rho": 0.005, "theo": 0.3616, "change": -1.1, "open": 0.21, "high": 0.21, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:50:56", "percent_change": -95.6522, "prev_day_close": 0.499999994412065}, {"option": "SPXL261127P00312500", "bid": 46.6, "bid_size": 7.0, "ask": 49.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.0035, "vega": 0.0504, "theta": -0.0496, "rho": -0.0941, "theo": 48.6141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.9500007629394}, {"option": "SPXL261127C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 193.0, "iv": 0.5289, "open_interest": 34.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.0031, "vega": 0.0467, "theta": -0.0521, "rho": 0.0046, "theo": 0.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.32, "last_trade_time": "2026-10-15T15:14:01", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SPXL261127P00315000", "bid": 49.3, "bid_size": 8.0, "ask": 51.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.0032, "vega": 0.0464, "theta": -0.0461, "rho": -0.0916, "theo": 51.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "SPXL261127C00317500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 23.0, "iv": 0.534, "open_interest": 3.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0028, "vega": 0.0432, "theta": -0.0492, "rho": 0.0042, "theo": 0.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-02T10:23:34", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SPXL261127P00317500", "bid": 51.6, "bid_size": 3.0, "ask": 55.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0029, "vega": 0.0429, "theta": -0.0428, "rho": -0.0886, "theo": 53.5495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.1, "last_trade_time": "2026-10-08T12:17:18", "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "SPXL261127C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 59.0, "iv": 0.5513, "open_interest": 27.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0026, "vega": 0.0401, "theta": -0.0464, "rho": 0.0038, "theo": 0.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T14:14:01", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SPXL261127P00320000", "bid": 54.0, "bid_size": 4.0, "ask": 57.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9695, "gamma": 0.0026, "vega": 0.0397, "theta": -0.0398, "rho": -0.0886, "theo": 56.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.32, "last_trade_time": "2026-10-08T11:30:05", "percent_change": 0.0, "prev_day_close": 54.1999988555908}, {"option": "SPXL261127C00322500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 94.0, "iv": 0.5044, "open_interest": 0.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.0023, "vega": 0.0372, "theta": -0.0438, "rho": 0.0035, "theo": 0.2554, "change": 0.0, "open": 0.0, "high": 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": "SPXL261127P00322500", "bid": 56.5, "bid_size": 7.0, "ask": 59.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.0024, "vega": 0.0369, "theta": -0.037, "rho": -0.085, "theo": 58.4975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6999988555908}, {"option": "SPXL261127C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 101.0, "iv": 0.499, "open_interest": 2.0, "volume": 2.0, "delta": 0.0248, "gamma": 0.0021, "vega": 0.0346, "theta": -0.0413, "rho": 0.0032, "theo": 0.235, "change": -0.785, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T11:29:40", "percent_change": -69.7778, "prev_day_close": 0.375}, {"option": "SPXL261127P00325000", "bid": 59.0, "bid_size": 7.0, "ask": 61.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9745, "gamma": 0.0022, "vega": 0.0339, "theta": -0.0343, "rho": -0.0825, "theo": 60.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1499996185303}, {"option": "SPXL261127C00327500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 33.0, "iv": 0.5139, "open_interest": 2.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0019, "vega": 0.0321, "theta": -0.039, "rho": 0.003, "theo": 0.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-10-21T15:52:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL261127P00327500", "bid": 61.5, "bid_size": 8.0, "ask": 64.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9767, "gamma": 0.002, "vega": 0.0314, "theta": -0.0317, "rho": -0.0785, "theo": 63.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.6499996185303}, {"option": "SPXL261127C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.5287, "open_interest": 0.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0018, "vega": 0.0299, "theta": -0.0368, "rho": 0.0027, "theo": 0.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-16T13:55:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL261127P00330000", "bid": 64.0, "bid_size": 3.0, "ask": 67.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9787, "gamma": 0.0019, "vega": 0.0289, "theta": -0.0292, "rho": -0.0783, "theo": 65.9355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.1000003814697}, {"option": "SPXL261127C00332500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.5656, "open_interest": 3.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.0016, "vega": 0.0278, "theta": -0.0346, "rho": 0.0025, "theo": 0.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.49, "last_trade_time": "2026-10-21T15:46:10", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPXL261127P00332500", "bid": 66.5, "bid_size": 1.0, "ask": 70.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.0017, "vega": 0.027, "theta": -0.0269, "rho": -0.0759, "theo": 68.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.6499977111816}, {"option": "SPXL261127C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 0.5576, "open_interest": 4.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0015, "vega": 0.0258, "theta": -0.0326, "rho": 0.0022, "theo": 0.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-15T15:37:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL261127P00335000", "bid": 69.0, "bid_size": 7.0, "ask": 72.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0016, "vega": 0.0249, "theta": -0.0246, "rho": -0.074, "theo": 70.902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.25}, {"option": "SPXL261127C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 8.0, "iv": 0.5656, "open_interest": 10.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0012, "vega": 0.0223, "theta": -0.0289, "rho": 0.0019, "theo": 0.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-28T14:36:12", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SPXL261127P00340000", "bid": 74.0, "bid_size": 3.0, "ask": 77.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0013, "vega": 0.021, "theta": -0.0204, "rho": -0.0651, "theo": 75.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "SPXL261127C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.6135, "open_interest": 0.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.001, "vega": 0.0194, "theta": -0.0256, "rho": 0.0016, "theo": 0.1225, "change": 0.0, "open": 0.0, "high": 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": "SPXL261127P00345000", "bid": 79.0, "bid_size": 3.0, "ask": 82.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0011, "vega": 0.018, "theta": -0.0167, "rho": -0.0625, "theo": 80.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.1000022888184}, {"option": "SPXL261127C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 0.6654, "open_interest": 4.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0009, "vega": 0.0168, "theta": -0.0226, "rho": 0.0014, "theo": 0.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:08:23", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPXL261127P00350000", "bid": 83.9, "bid_size": 1.0, "ask": 87.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.001, "vega": 0.0153, "theta": -0.0132, "rho": -0.0553, "theo": 85.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.9500007629394}, {"option": "SPXL261127C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.6926, "open_interest": 0.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0008, "vega": 0.0145, "theta": -0.02, "rho": 0.0012, "theo": 0.089, "change": 0.0, "open": 0.0, "high": 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": "SPXL261127P00355000", "bid": 88.9, "bid_size": 5.0, "ask": 92.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0009, "vega": 0.0122, "theta": -0.0099, "rho": -0.0494, "theo": 90.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.2000007629394}, {"option": "SPXL261127C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.6927, "open_interest": 0.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0006, "vega": 0.0126, "theta": -0.0176, "rho": 0.001, "theo": 0.0759, "change": 0.0, "open": 0.0, "high": 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": "SPXL261127P00360000", "bid": 93.9, "bid_size": 5.0, "ask": 97.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0008, "vega": 0.0105, "theta": -0.0068, "rho": -0.047, "theo": 95.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.25}, {"option": "SPXL261127C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.718, "open_interest": 0.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0005, "vega": 0.011, "theta": -0.0156, "rho": 0.0008, "theo": 0.0648, "change": 0.0, "open": 0.0, "high": 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": "SPXL261127P00365000", "bid": 98.9, "bid_size": 5.0, "ask": 101.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0007, "vega": 0.0088, "theta": -0.004, "rho": -0.0326, "theo": 100.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.25}, {"option": "SPXL261127C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.7428, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0005, "vega": 0.0095, "theta": -0.0137, "rho": 0.0007, "theo": 0.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL261127P00370000", "bid": 103.9, "bid_size": 5.0, "ask": 106.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0006, "vega": 0.006, "theta": -0.0018, "rho": -0.029, "theo": 105.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.149997711182}, {"option": "SPXL261127C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.7672, "open_interest": 0.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0004, "vega": 0.0083, "theta": -0.0121, "rho": 0.0006, "theo": 0.0474, "change": 0.0, "open": 0.0, "high": 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": "SPXL261127P00375000", "bid": 108.9, "bid_size": 5.0, "ask": 111.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0005, "vega": 0.0052, "theta": 0.0, "rho": -0.0277, "theo": 110.776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.049999237061}, {"option": "SPXL261127C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.791, "open_interest": 0.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0003, "vega": 0.0072, "theta": -0.0106, "rho": 0.0005, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 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": "SPXL261127P00380000", "bid": 113.9, "bid_size": 3.0, "ask": 117.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0004, "vega": 0.0043, "theta": 0.0, "rho": -0.01, "theo": 115.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.049999237061}, {"option": "SPXL261127C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.8144, "open_interest": 0.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0003, "vega": 0.0063, "theta": -0.0094, "rho": 0.0004, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 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": "SPXL261127P00385000", "bid": 118.9, "bid_size": 3.0, "ask": 122.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0003, "vega": 0.0017, "theta": 0.0, "rho": -0.0084, "theo": 120.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.149997711182}, {"option": "SPXL261127C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 12.0, "iv": 0.8938, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0002, "vega": 0.0054, "theta": -0.0082, "rho": 0.0004, "theo": 0.0298, "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": 0.574999988079071}, {"option": "SPXL261127P00390000", "bid": 123.9, "bid_size": 3.0, "ask": 127.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0014, "theta": 0.0, "rho": -0.0081, "theo": 125.7669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.049999237061}, {"option": "SPXL261204C00150000", "bid": 112.7, "bid_size": 1.0, "ask": 116.4, "ask_size": 1.0, "iv": 1.1431, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0007, "vega": 0.0351, "theta": -0.0723, "rho": 0.0486, "theo": 114.7882, "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": 116.049999237061}, {"option": "SPXL261204P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 31.0, "iv": 1.231, "open_interest": 0.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0007, "vega": 0.0375, "theta": -0.085, "rho": -0.0048, "theo": 0.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SPXL261204C00155000", "bid": 107.9, "bid_size": 3.0, "ask": 111.5, "ask_size": 4.0, "iv": 1.1848, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0008, "vega": 0.0401, "theta": -0.0802, "rho": 0.0544, "theo": 109.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.150001525879}, {"option": "SPXL261204P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 50.0, "iv": 1.2299, "open_interest": 2.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0008, "vega": 0.042, "theta": -0.0924, "rho": -0.0055, "theo": 0.8491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T12:36:31", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SPXL261204C00160000", "bid": 103.0, "bid_size": 5.0, "ask": 106.6, "ask_size": 6.0, "iv": 1.1812, "open_interest": 0.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0009, "vega": 0.0452, "theta": -0.0879, "rho": 0.0586, "theo": 104.9881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.400001525879}, {"option": "SPXL261204P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 32.0, "iv": 1.1716, "open_interest": 2.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0009, "vega": 0.0468, "theta": -0.0998, "rho": -0.0061, "theo": 0.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T14:40:11", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SPXL261204C00165000", "bid": 98.5, "bid_size": 6.0, "ask": 101.7, "ask_size": 3.0, "iv": 1.1435, "open_interest": 0.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0011, "vega": 0.0499, "theta": -0.096, "rho": 0.0599, "theo": 100.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.549999237061}, {"option": "SPXL261204P00165000", "bid": 0.05, "bid_size": 24.0, "ask": 2.75, "ask_size": 56.0, "iv": 1.1231, "open_interest": 7.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.001, "vega": 0.052, "theta": -0.1073, "rho": -0.007, "theo": 1.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-11-06T12:48:40", "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "SPXL261204C00170000", "bid": 94.2, "bid_size": 7.0, "ask": 96.8, "ask_size": 6.0, "iv": 1.0968, "open_interest": 1.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0012, "vega": 0.0556, "theta": -0.1043, "rho": 0.0639, "theo": 95.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.5, "last_trade_time": "2026-11-05T15:07:55", "percent_change": 0.0, "prev_day_close": 96.6499977111816}, {"option": "SPXL261204P00170000", "bid": 0.05, "bid_size": 28.0, "ask": 2.9, "ask_size": 96.0, "iv": 1.0747, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0012, "vega": 0.0575, "theta": -0.115, "rho": -0.0079, "theo": 1.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "SPXL261204C00175000", "bid": 89.7, "bid_size": 5.0, "ask": 92.0, "ask_size": 5.0, "iv": 1.0775, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0014, "vega": 0.0623, "theta": -0.1126, "rho": 0.0692, "theo": 90.3565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.75}, {"option": "SPXL261204P00175000", "bid": 0.25, "bid_size": 51.0, "ask": 1.5, "ask_size": 33.0, "iv": 0.9132, "open_interest": 2.0, "volume": 1.0, "delta": -0.0434, "gamma": 0.0013, "vega": 0.0637, "theta": -0.1229, "rho": -0.0088, "theo": 1.3126, "change": -1.53, "open": 1.17, "high": 1.17, "low": 1.17, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-09T11:33:32", "percent_change": -56.6667, "prev_day_close": 0.875}, {"option": "SPXL261204C00180000", "bid": 84.1, "bid_size": 5.0, "ask": 87.1, "ask_size": 1.0, "iv": 1.0224, "open_interest": 1.0, "volume": 1.0, "delta": 0.9504, "gamma": 0.0016, "vega": 0.0688, "theta": -0.1215, "rho": 0.0716, "theo": 85.5077, "change": 15.35, "open": 87.1, "high": 87.1, "low": 87.1, "tick": "up", "last_trade_price": 87.1, "last_trade_time": "2026-11-09T14:38:40", "percent_change": 21.3937, "prev_day_close": 86.9500007629394}, {"option": "SPXL261204P00180000", "bid": 0.65, "bid_size": 18.0, "ask": 2.4, "ask_size": 33.0, "iv": 0.9648, "open_interest": 6.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0015, "vega": 0.0703, "theta": -0.1312, "rho": -0.01, "theo": 1.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-11-05T14:39:39", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "SPXL261204C00185000", "bid": 79.4, "bid_size": 7.0, "ask": 82.3, "ask_size": 6.0, "iv": 0.9621, "open_interest": 0.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0018, "vega": 0.0761, "theta": -0.1309, "rho": 0.0746, "theo": 80.6771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.1499977111816}, {"option": "SPXL261204P00185000", "bid": 0.85, "bid_size": 16.0, "ask": 2.35, "ask_size": 31.0, "iv": 0.9179, "open_interest": 0.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0018, "vega": 0.0776, "theta": -0.1399, "rho": -0.0113, "theo": 1.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499994039536}, {"option": "SPXL261204C00190000", "bid": 74.0, "bid_size": 5.0, "ask": 77.6, "ask_size": 1.0, "iv": 0.9365, "open_interest": 0.0, "volume": 0.0, "delta": 0.9361, "gamma": 0.002, "vega": 0.0848, "theta": -0.1407, "rho": 0.0799, "theo": 75.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.3500022888184}, {"option": "SPXL261204P00190000", "bid": 0.5, "bid_size": 6.0, "ask": 3.6, "ask_size": 36.0, "iv": 0.9148, "open_interest": 1.0, "volume": 0.0, "delta": -0.0631, "gamma": 0.002, "vega": 0.0858, "theta": -0.1492, "rho": -0.0127, "theo": 1.8154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T13:44:54", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "SPXL261204C00195000", "bid": 69.1, "bid_size": 1.0, "ask": 72.8, "ask_size": 1.0, "iv": 0.8975, "open_interest": 0.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0023, "vega": 0.0937, "theta": -0.1512, "rho": 0.0822, "theo": 71.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5999984741211}, {"option": "SPXL261204P00195000", "bid": 1.05, "bid_size": 5.0, "ask": 3.8, "ask_size": 34.0, "iv": 0.8956, "open_interest": 0.0, "volume": 0.0, "delta": -0.0718, "gamma": 0.0023, "vega": 0.0948, "theta": -0.1592, "rho": -0.0145, "theo": 2.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "SPXL261204C00200000", "bid": 64.4, "bid_size": 5.0, "ask": 68.4, "ask_size": 3.0, "iv": 0.875, "open_interest": 0.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.0027, "vega": 0.1036, "theta": -0.1624, "rho": 0.0849, "theo": 66.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.8500022888184}, {"option": "SPXL261204P00200000", "bid": 1.5, "bid_size": 42.0, "ask": 4.0, "ask_size": 50.0, "iv": 0.8671, "open_interest": 6.0, "volume": 0.0, "delta": -0.0818, "gamma": 0.0026, "vega": 0.1047, "theta": -0.1698, "rho": -0.0166, "theo": 2.2888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-06T15:49:02", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SPXL261204C00205000", "bid": 60.4, "bid_size": 5.0, "ask": 63.5, "ask_size": 8.0, "iv": 0.8521, "open_interest": 0.0, "volume": 0.0, "delta": 0.9054, "gamma": 0.0031, "vega": 0.1151, "theta": -0.1742, "rho": 0.0895, "theo": 61.6573, "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": 63.1499996185303}, {"option": "SPXL261204P00205000", "bid": 1.75, "bid_size": 49.0, "ask": 2.8, "ask_size": 32.0, "iv": 0.7664, "open_interest": 9.0, "volume": 0.0, "delta": -0.0935, "gamma": 0.003, "vega": 0.1158, "theta": -0.181, "rho": -0.0187, "theo": 2.5852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-11-04T11:26:05", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "SPXL261204C00210000", "bid": 56.1, "bid_size": 7.0, "ask": 59.0, "ask_size": 8.0, "iv": 0.8102, "open_interest": 4.0, "volume": 0.0, "delta": 0.8917, "gamma": 0.0035, "vega": 0.1268, "theta": -0.1866, "rho": 0.0905, "theo": 57.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.1, "last_trade_time": "2026-11-05T15:55:59", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "SPXL261204P00210000", "bid": 2.0, "bid_size": 38.0, "ask": 3.9, "ask_size": 47.0, "iv": 0.7664, "open_interest": 4.0, "volume": 3.0, "delta": -0.1071, "gamma": 0.0035, "vega": 0.1277, "theta": -0.1928, "rho": -0.0214, "theo": 2.9306, "change": -2.39, "open": 3.37, "high": 3.37, "low": 3.35, "tick": "up", "last_trade_price": 3.36, "last_trade_time": "2026-11-09T11:57:55", "percent_change": -41.5652, "prev_day_close": 2.95000004768372}, {"option": "SPXL261204C00215000", "bid": 51.5, "bid_size": 6.0, "ask": 54.4, "ask_size": 7.0, "iv": 0.7771, "open_interest": 0.0, "volume": 0.0, "delta": 0.8758, "gamma": 0.004, "vega": 0.1404, "theta": -0.1994, "rho": 0.0958, "theo": 52.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.9000015258789}, {"option": "SPXL261204P00215000", "bid": 2.1, "bid_size": 55.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.7483, "open_interest": 6.0, "volume": 0.0, "delta": -0.1227, "gamma": 0.004, "vega": 0.1408, "theta": -0.2049, "rho": -0.0247, "theo": 3.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T09:55:07", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "SPXL261204C00220000", "bid": 46.8, "bid_size": 8.0, "ask": 49.9, "ask_size": 6.0, "iv": 0.7503, "open_interest": 0.0, "volume": 0.0, "delta": 0.8576, "gamma": 0.0046, "vega": 0.1543, "theta": -0.2121, "rho": 0.0962, "theo": 47.888, "change": 0.0, "open": 0.0, "high": 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": "SPXL261204P00220000", "bid": 2.5, "bid_size": 46.0, "ask": 5.0, "ask_size": 41.0, "iv": 0.7053, "open_interest": 112.0, "volume": 3.0, "delta": -0.1408, "gamma": 0.0045, "vega": 0.1548, "theta": -0.2171, "rho": -0.028, "theo": 3.7952, "change": -3.21, "open": 4.29, "high": 4.29, "low": 4.24, "tick": "down", "last_trade_price": 4.24, "last_trade_time": "2026-11-09T11:57:55", "percent_change": -43.0872, "prev_day_close": 3.875}, {"option": "SPXL261204C00225000", "bid": 42.2, "bid_size": 5.0, "ask": 45.3, "ask_size": 6.0, "iv": 0.7194, "open_interest": 0.0, "volume": 0.0, "delta": 0.8367, "gamma": 0.0052, "vega": 0.1692, "theta": -0.2246, "rho": 0.0973, "theo": 43.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "SPXL261204P00225000", "bid": 3.1, "bid_size": 53.0, "ask": 5.9, "ask_size": 53.0, "iv": 0.6905, "open_interest": 8.0, "volume": 0.0, "delta": -0.1616, "gamma": 0.0052, "vega": 0.1696, "theta": -0.229, "rho": -0.0323, "theo": 4.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-05T15:14:12", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "SPXL261204C00227500", "bid": 40.2, "bid_size": 16.0, "ask": 42.3, "ask_size": 5.0, "iv": 0.6956, "open_interest": 0.0, "volume": 0.0, "delta": 0.8251, "gamma": 0.0056, "vega": 0.1771, "theta": -0.2305, "rho": 0.0992, "theo": 41.2264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5999984741211}, {"option": "SPXL261204P00227500", "bid": 3.2, "bid_size": 32.0, "ask": 6.0, "ask_size": 26.0, "iv": 0.6651, "open_interest": 0.0, "volume": 0.0, "delta": -0.1732, "gamma": 0.0055, "vega": 0.1774, "theta": -0.2346, "rho": -0.0342, "theo": 4.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SPXL261204C00230000", "bid": 38.0, "bid_size": 22.0, "ask": 40.9, "ask_size": 9.0, "iv": 0.6767, "open_interest": 2.0, "volume": 0.0, "delta": 0.8127, "gamma": 0.0059, "vega": 0.1849, "theta": -0.2362, "rho": 0.0993, "theo": 39.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.2, "last_trade_time": "2026-11-06T15:55:03", "percent_change": 0.0, "prev_day_close": 40.4500007629394}, {"option": "SPXL261204P00230000", "bid": 3.5, "bid_size": 49.0, "ask": 6.4, "ask_size": 50.0, "iv": 0.653, "open_interest": 5.0, "volume": 1.0, "delta": -0.1855, "gamma": 0.0059, "vega": 0.1851, "theta": -0.24, "rho": -0.0365, "theo": 4.937, "change": -4.1, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T10:20:33", "percent_change": -42.268, "prev_day_close": 5.15000009536743}, {"option": "SPXL261204C00232500", "bid": 35.8, "bid_size": 16.0, "ask": 38.9, "ask_size": 7.0, "iv": 0.6651, "open_interest": 0.0, "volume": 0.0, "delta": 0.7994, "gamma": 0.0063, "vega": 0.1926, "theta": -0.2416, "rho": 0.0982, "theo": 36.878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "SPXL261204P00232500", "bid": 3.9, "bid_size": 43.0, "ask": 6.5, "ask_size": 22.0, "iv": 0.6344, "open_interest": 0.0, "volume": 0.0, "delta": -0.1987, "gamma": 0.0063, "vega": 0.193, "theta": -0.2451, "rho": -0.0392, "theo": 5.2735, "change": 0.0, "open": 0.0, "high": 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": "SPXL261204C00235000", "bid": 33.8, "bid_size": 28.0, "ask": 36.5, "ask_size": 11.0, "iv": 0.6513, "open_interest": 1.0, "volume": 1.0, "delta": 0.7852, "gamma": 0.0067, "vega": 0.2008, "theta": -0.2466, "rho": 0.0994, "theo": 34.7512, "change": 7.0, "open": 32.2, "high": 32.2, "low": 32.2, "tick": "up", "last_trade_price": 32.2, "last_trade_time": "2026-11-09T10:22:29", "percent_change": 27.7778, "prev_day_close": 36.0499992370606}, {"option": "SPXL261204P00235000", "bid": 4.2, "bid_size": 46.0, "ask": 7.0, "ask_size": 49.0, "iv": 0.6224, "open_interest": 4.0, "volume": 0.0, "delta": -0.2129, "gamma": 0.0067, "vega": 0.2011, "theta": -0.2498, "rho": -0.0422, "theo": 5.6337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.32, "last_trade_time": "2026-11-06T15:57:59", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SPXL261204C00237500", "bid": 31.5, "bid_size": 13.0, "ask": 34.5, "ask_size": 7.0, "iv": 0.6318, "open_interest": 0.0, "volume": 0.0, "delta": 0.77, "gamma": 0.0072, "vega": 0.2091, "theta": -0.2512, "rho": 0.1004, "theo": 32.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "SPXL261204P00237500", "bid": 4.6, "bid_size": 40.0, "ask": 7.4, "ask_size": 38.0, "iv": 0.609, "open_interest": 0.0, "volume": 0.0, "delta": -0.228, "gamma": 0.0071, "vega": 0.2092, "theta": -0.2541, "rho": -0.0447, "theo": 6.0201, "change": 0.0, "open": 0.0, "high": 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": "SPXL261204C00240000", "bid": 29.5, "bid_size": 22.0, "ask": 32.5, "ask_size": 13.0, "iv": 0.6231, "open_interest": 0.0, "volume": 0.0, "delta": 0.7536, "gamma": 0.0076, "vega": 0.217, "theta": -0.2553, "rho": 0.0989, "theo": 30.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "SPXL261204P00240000", "bid": 4.8, "bid_size": 28.0, "ask": 7.8, "ask_size": 26.0, "iv": 0.5895, "open_interest": 69.0, "volume": 0.0, "delta": -0.2443, "gamma": 0.0076, "vega": 0.2172, "theta": -0.258, "rho": -0.0477, "theo": 6.4353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-05T12:36:02", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "SPXL261204C00242500", "bid": 27.4, "bid_size": 15.0, "ask": 30.5, "ask_size": 13.0, "iv": 0.6032, "open_interest": 0.0, "volume": 0.0, "delta": 0.7362, "gamma": 0.0081, "vega": 0.2249, "theta": -0.2589, "rho": 0.0976, "theo": 28.5146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "SPXL261204P00242500", "bid": 5.6, "bid_size": 22.0, "ask": 7.8, "ask_size": 15.0, "iv": 0.5734, "open_interest": 3.0, "volume": 3.0, "delta": -0.2617, "gamma": 0.008, "vega": 0.2251, "theta": -0.2613, "rho": -0.0513, "theo": 6.8825, "change": 6.8, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T15:48:43", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SPXL261204C00245000", "bid": 26.0, "bid_size": 6.0, "ask": 28.5, "ask_size": 11.0, "iv": 0.6016, "open_interest": 4.0, "volume": 0.0, "delta": 0.7174, "gamma": 0.0086, "vega": 0.2329, "theta": -0.2619, "rho": 0.0979, "theo": 26.5034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.55, "last_trade_time": "2026-11-05T14:10:44", "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "SPXL261204P00245000", "bid": 6.0, "bid_size": 61.0, "ask": 8.5, "ask_size": 57.0, "iv": 0.5625, "open_interest": 20.0, "volume": 4.0, "delta": -0.2804, "gamma": 0.0085, "vega": 0.2331, "theta": -0.264, "rho": -0.0547, "theo": 7.3666, "change": -6.65, "open": 7.33, "high": 7.33, "low": 7.25, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-11-09T15:48:43", "percent_change": -47.8417, "prev_day_close": 7.25}, {"option": "SPXL261204C00247500", "bid": 23.0, "bid_size": 7.0, "ask": 26.4, "ask_size": 6.0, "iv": 0.5918, "open_interest": 0.0, "volume": 0.0, "delta": 0.6972, "gamma": 0.0091, "vega": 0.2406, "theta": -0.2643, "rho": 0.0969, "theo": 24.5262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "SPXL261204P00247500", "bid": 6.6, "bid_size": 32.0, "ask": 9.0, "ask_size": 26.0, "iv": 0.5497, "open_interest": 1.0, "volume": 1.0, "delta": -0.3005, "gamma": 0.009, "vega": 0.2406, "theta": -0.266, "rho": -0.0581, "theo": 7.8923, "change": 8.42, "open": 8.42, "high": 8.42, "low": 8.42, "tick": "up", "last_trade_price": 8.42, "last_trade_time": "2026-11-09T12:38:52", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "SPXL261204C00250000", "bid": 21.3, "bid_size": 12.0, "ask": 24.7, "ask_size": 11.0, "iv": 0.5799, "open_interest": 4.0, "volume": 4.0, "delta": 0.6756, "gamma": 0.0096, "vega": 0.2478, "theta": -0.266, "rho": 0.0943, "theo": 22.6039, "change": 7.9, "open": 20.15, "high": 23.0, "low": 20.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-09T15:52:24", "percent_change": 52.3179, "prev_day_close": 23.5500001907349}, {"option": "SPXL261204P00250000", "bid": 7.0, "bid_size": 54.0, "ask": 9.6, "ask_size": 50.0, "iv": 0.5332, "open_interest": 56.0, "volume": 1.0, "delta": -0.3221, "gamma": 0.0096, "vega": 0.2479, "theta": -0.2674, "rho": -0.0624, "theo": 8.4646, "change": -7.3, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T13:31:36", "percent_change": -46.2025, "prev_day_close": 8.30000019073486}, {"option": "SPXL261204C00252500", "bid": 19.6, "bid_size": 26.0, "ask": 22.5, "ask_size": 23.0, "iv": 0.5388, "open_interest": 0.0, "volume": 0.0, "delta": 0.6524, "gamma": 0.0101, "vega": 0.2546, "theta": -0.2668, "rho": 0.0934, "theo": 20.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "SPXL261204P00252500", "bid": 7.5, "bid_size": 44.0, "ask": 10.2, "ask_size": 37.0, "iv": 0.5169, "open_interest": 0.0, "volume": 0.0, "delta": -0.3452, "gamma": 0.0101, "vega": 0.2547, "theta": -0.268, "rho": -0.0668, "theo": 9.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "SPXL261204C00255000", "bid": 17.6, "bid_size": 10.0, "ask": 21.0, "ask_size": 21.0, "iv": 0.541, "open_interest": 2.0, "volume": 0.0, "delta": 0.6277, "gamma": 0.0106, "vega": 0.2609, "theta": -0.2668, "rho": 0.0914, "theo": 18.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-11-05T13:35:39", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "SPXL261204P00255000", "bid": 8.2, "bid_size": 65.0, "ask": 10.4, "ask_size": 50.0, "iv": 0.495, "open_interest": 21.0, "volume": 0.0, "delta": -0.3699, "gamma": 0.0106, "vega": 0.2608, "theta": -0.2677, "rho": -0.0707, "theo": 9.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-11-06T13:16:32", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "SPXL261204C00257500", "bid": 16.6, "bid_size": 15.0, "ask": 19.0, "ask_size": 25.0, "iv": 0.5238, "open_interest": 0.0, "volume": 0.0, "delta": 0.6014, "gamma": 0.0111, "vega": 0.2661, "theta": -0.2658, "rho": 0.0879, "theo": 17.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "SPXL261204P00257500", "bid": 8.9, "bid_size": 51.0, "ask": 11.5, "ask_size": 33.0, "iv": 0.4883, "open_interest": 0.0, "volume": 0.0, "delta": -0.3961, "gamma": 0.0111, "vega": 0.2662, "theta": -0.2664, "rho": -0.076, "theo": 10.5238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "SPXL261204C00260000", "bid": 14.3, "bid_size": 27.0, "ask": 17.4, "ask_size": 42.0, "iv": 0.5008, "open_interest": 6.0, "volume": 3.0, "delta": 0.5735, "gamma": 0.0116, "vega": 0.2705, "theta": -0.2637, "rho": 0.0865, "theo": 15.5058, "change": 6.9, "open": 13.75, "high": 16.7, "low": 13.75, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-11-09T14:54:31", "percent_change": 70.4082, "prev_day_close": 16.1500000953674}, {"option": "SPXL261204P00260000", "bid": 9.7, "bid_size": 12.0, "ask": 12.3, "ask_size": 31.0, "iv": 0.4754, "open_interest": 9.0, "volume": 0.0, "delta": -0.424, "gamma": 0.0115, "vega": 0.2705, "theta": -0.264, "rho": -0.081, "theo": 11.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.93, "last_trade_time": "2026-11-06T15:51:54", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SPXL261204C00262500", "bid": 12.7, "bid_size": 50.0, "ask": 15.4, "ask_size": 10.0, "iv": 0.4886, "open_interest": 0.0, "volume": 0.0, "delta": 0.544, "gamma": 0.012, "vega": 0.2735, "theta": -0.2604, "rho": 0.0822, "theo": 13.9085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "SPXL261204P00262500", "bid": 10.3, "bid_size": 7.0, "ask": 13.1, "ask_size": 7.0, "iv": 0.4564, "open_interest": 0.0, "volume": 0.0, "delta": -0.4534, "gamma": 0.012, "vega": 0.2735, "theta": -0.2603, "rho": -0.0854, "theo": 12.2407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "SPXL261204C00265000", "bid": 12.2, "bid_size": 6.0, "ask": 13.9, "ask_size": 10.0, "iv": 0.4939, "open_interest": 2.0, "volume": 1.0, "delta": 0.5132, "gamma": 0.0123, "vega": 0.2751, "theta": -0.2556, "rho": 0.0788, "theo": 12.3911, "change": 4.9, "open": 12.6, "high": 12.6, "low": 12.6, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-11-09T14:57:30", "percent_change": 63.6364, "prev_day_close": 13.4500002861023}, {"option": "SPXL261204P00265000", "bid": 11.6, "bid_size": 7.0, "ask": 13.3, "ask_size": 6.0, "iv": 0.4366, "open_interest": 7.0, "volume": 3.0, "delta": -0.4842, "gamma": 0.0123, "vega": 0.2751, "theta": -0.2553, "rho": -0.0917, "theo": 13.2177, "change": -10.35, "open": 13.2, "high": 13.2, "low": 12.45, "tick": "down", "last_trade_price": 12.45, "last_trade_time": "2026-11-09T15:00:45", "percent_change": -45.3947, "prev_day_close": 12.4500002861023}, {"option": "SPXL261204C00267500", "bid": 10.0, "bid_size": 30.0, "ask": 12.5, "ask_size": 35.0, "iv": 0.4639, "open_interest": 1.0, "volume": 0.0, "delta": 0.481, "gamma": 0.0126, "vega": 0.275, "theta": -0.2494, "rho": 0.0751, "theo": 10.9591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-11-04T10:21:33", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "SPXL261204P00267500", "bid": 12.6, "bid_size": 8.0, "ask": 14.6, "ask_size": 6.0, "iv": 0.4286, "open_interest": 0.0, "volume": 0.0, "delta": -0.5163, "gamma": 0.0126, "vega": 0.275, "theta": -0.2488, "rho": -0.0962, "theo": 14.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-11-05T12:17:09", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "SPXL261204C00270000", "bid": 9.0, "bid_size": 17.0, "ask": 11.1, "ask_size": 44.0, "iv": 0.4583, "open_interest": 28.0, "volume": 2.0, "delta": 0.4478, "gamma": 0.0128, "vega": 0.2731, "theta": -0.2417, "rho": 0.0702, "theo": 9.6146, "change": 2.55, "open": 6.9, "high": 8.1, "low": 6.9, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-09T09:56:14", "percent_change": 45.9459, "prev_day_close": 10.0500001907349}, {"option": "SPXL261204P00270000", "bid": 13.5, "bid_size": 8.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.4175, "open_interest": 14.0, "volume": 1.0, "delta": -0.5496, "gamma": 0.0128, "vega": 0.273, "theta": -0.2407, "rho": -0.1024, "theo": 15.4289, "change": -8.82, "open": 16.98, "high": 16.98, "low": 16.98, "tick": "down", "last_trade_price": 16.98, "last_trade_time": "2026-11-09T11:31:42", "percent_change": -34.186, "prev_day_close": 14.5999999046326}, {"option": "SPXL261204C00272500", "bid": 7.4, "bid_size": 23.0, "ask": 9.9, "ask_size": 35.0, "iv": 0.4424, "open_interest": 1.0, "volume": 0.0, "delta": 0.4137, "gamma": 0.013, "vega": 0.269, "theta": -0.2324, "rho": 0.0663, "theo": 8.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.33, "last_trade_time": "2026-11-02T09:53:01", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "SPXL261204P00272500", "bid": 15.3, "bid_size": 9.0, "ask": 17.1, "ask_size": 7.0, "iv": 0.4142, "open_interest": 0.0, "volume": 0.0, "delta": -0.5837, "gamma": 0.013, "vega": 0.2691, "theta": -0.2311, "rho": -0.1076, "theo": 16.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "SPXL261204C00275000", "bid": 6.0, "bid_size": 58.0, "ask": 8.8, "ask_size": 48.0, "iv": 0.4288, "open_interest": 2.0, "volume": 1.0, "delta": 0.3789, "gamma": 0.013, "vega": 0.2629, "theta": -0.2214, "rho": 0.0606, "theo": 7.2043, "change": 1.075, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T09:30:00", "percent_change": 26.7081, "prev_day_close": 7.5}, {"option": "SPXL261204P00275000", "bid": 15.9, "bid_size": 8.0, "ask": 18.4, "ask_size": 6.0, "iv": 0.3886, "open_interest": 2.0, "volume": 0.0, "delta": -0.6184, "gamma": 0.013, "vega": 0.2629, "theta": -0.2199, "rho": -0.113, "theo": 18.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-05T10:35:03", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "SPXL261204C00277500", "bid": 5.0, "bid_size": 66.0, "ask": 7.3, "ask_size": 53.0, "iv": 0.4116, "open_interest": 4.0, "volume": 0.0, "delta": 0.344, "gamma": 0.0129, "vega": 0.2544, "theta": -0.2091, "rho": 0.0563, "theo": 6.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-05T11:49:32", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "SPXL261204P00277500", "bid": 17.3, "bid_size": 10.0, "ask": 20.5, "ask_size": 9.0, "iv": 0.39, "open_interest": 2.0, "volume": 0.0, "delta": -0.6534, "gamma": 0.0129, "vega": 0.2545, "theta": -0.2072, "rho": -0.1183, "theo": 19.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.03, "last_trade_time": "2026-11-05T11:22:49", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "SPXL261204C00280000", "bid": 4.2, "bid_size": 76.0, "ask": 6.3, "ask_size": 55.0, "iv": 0.4044, "open_interest": 13.0, "volume": 5.0, "delta": 0.3092, "gamma": 0.0126, "vega": 0.2439, "theta": -0.1954, "rho": 0.0507, "theo": 5.19, "change": 3.375, "open": 3.1, "high": 6.0, "low": 3.1, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T15:15:11", "percent_change": 128.571, "prev_day_close": 5.25}, {"option": "SPXL261204P00280000", "bid": 18.9, "bid_size": 8.0, "ask": 22.4, "ask_size": 6.0, "iv": 0.3883, "open_interest": 10.0, "volume": 10.0, "delta": -0.6882, "gamma": 0.0126, "vega": 0.2438, "theta": -0.1932, "rho": -0.1228, "theo": 20.9799, "change": -12.21, "open": 21.39, "high": 21.39, "low": 21.39, "tick": "down", "last_trade_price": 21.39, "last_trade_time": "2026-11-09T12:11:33", "percent_change": -36.3393, "prev_day_close": 19.8500003814697}, {"option": "SPXL261204C00282500", "bid": 3.5, "bid_size": 65.0, "ask": 5.5, "ask_size": 51.0, "iv": 0.4, "open_interest": 0.0, "volume": 0.0, "delta": 0.2751, "gamma": 0.0122, "vega": 0.2311, "theta": -0.1808, "rho": 0.0458, "theo": 4.3408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SPXL261204P00282500", "bid": 20.5, "bid_size": 7.0, "ask": 23.8, "ask_size": 7.0, "iv": 0.3723, "open_interest": 1.0, "volume": 0.0, "delta": -0.7223, "gamma": 0.0122, "vega": 0.2312, "theta": -0.1783, "rho": -0.127, "theo": 22.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-10-28T13:36:37", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "SPXL261204C00285000", "bid": 2.2, "bid_size": 73.0, "ask": 4.7, "ask_size": 51.0, "iv": 0.3782, "open_interest": 8.0, "volume": 1.0, "delta": 0.2424, "gamma": 0.0117, "vega": 0.2167, "theta": -0.1657, "rho": 0.0404, "theo": 3.5991, "change": -0.025, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T09:34:25", "percent_change": -1.23457, "prev_day_close": 3.44999992847443}, {"option": "SPXL261204P00285000", "bid": 22.2, "bid_size": 8.0, "ask": 25.9, "ask_size": 6.0, "iv": 0.3701, "open_interest": 4.0, "volume": 4.0, "delta": -0.755, "gamma": 0.0117, "vega": 0.2168, "theta": -0.1629, "rho": -0.1309, "theo": 24.3703, "change": -14.65, "open": 23.2, "high": 23.2, "low": 23.2, "tick": "down", "last_trade_price": 23.2, "last_trade_time": "2026-11-09T14:41:29", "percent_change": -38.7054, "prev_day_close": 22.9499998092651}, {"option": "SPXL261204C00287500", "bid": 1.5, "bid_size": 76.0, "ask": 4.0, "ask_size": 58.0, "iv": 0.3674, "open_interest": 0.0, "volume": 0.0, "delta": 0.2116, "gamma": 0.011, "vega": 0.201, "theta": -0.1504, "rho": 0.0357, "theo": 2.9649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-30T15:11:07", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SPXL261204P00287500", "bid": 24.1, "bid_size": 6.0, "ask": 27.2, "ask_size": 6.0, "iv": 0.3483, "open_interest": 2.0, "volume": 0.0, "delta": -0.7858, "gamma": 0.011, "vega": 0.2012, "theta": -0.1474, "rho": -0.1327, "theo": 26.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.35, "last_trade_time": "2026-11-05T10:54:27", "percent_change": 0.0, "prev_day_close": 24.7999992370605}, {"option": "SPXL261204C00290000", "bid": 1.0, "bid_size": 86.0, "ask": 3.4, "ask_size": 60.0, "iv": 0.3597, "open_interest": 56.0, "volume": 0.0, "delta": 0.1834, "gamma": 0.0102, "vega": 0.1846, "theta": -0.1356, "rho": 0.0314, "theo": 2.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T15:41:05", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SPXL261204P00290000", "bid": 26.3, "bid_size": 2.0, "ask": 30.1, "ask_size": 4.0, "iv": 0.3476, "open_interest": 0.0, "volume": 0.0, "delta": -0.8142, "gamma": 0.0103, "vega": 0.1846, "theta": -0.1323, "rho": -0.1364, "theo": 28.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.7000007629395}, {"option": "SPXL261204C00292500", "bid": 0.9, "bid_size": 8.0, "ask": 3.2, "ask_size": 7.0, "iv": 0.3717, "open_interest": 3.0, "volume": 0.0, "delta": 0.1582, "gamma": 0.0094, "vega": 0.1683, "theta": -0.1218, "rho": 0.0269, "theo": 1.9982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T12:52:32", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SPXL261204P00292500", "bid": 28.3, "bid_size": 3.0, "ask": 31.9, "ask_size": 3.0, "iv": 0.3401, "open_interest": 1.0, "volume": 0.0, "delta": -0.8395, "gamma": 0.0095, "vega": 0.1683, "theta": -0.1181, "rho": -0.1355, "theo": 30.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.06, "last_trade_time": "2026-11-05T14:50:34", "percent_change": 0.0, "prev_day_close": 28.7000007629394}, {"option": "SPXL261204C00295000", "bid": 0.55, "bid_size": 11.0, "ask": 3.0, "ask_size": 16.0, "iv": 0.3745, "open_interest": 2.0, "volume": 0.0, "delta": 0.1362, "gamma": 0.0086, "vega": 0.1524, "theta": -0.1091, "rho": 0.0235, "theo": 1.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-05T09:53:29", "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "SPXL261204P00295000", "bid": 30.5, "bid_size": 1.0, "ask": 34.2, "ask_size": 5.0, "iv": 0.3345, "open_interest": 0.0, "volume": 0.0, "delta": -0.8616, "gamma": 0.0086, "vega": 0.1523, "theta": -0.1052, "rho": -0.1383, "theo": 32.3964, "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": 30.9499988555908}, {"option": "SPXL261204C00297500", "bid": 0.2, "bid_size": 82.0, "ask": 1.95, "ask_size": 50.0, "iv": 0.3423, "open_interest": 2.0, "volume": 0.0, "delta": 0.1175, "gamma": 0.0077, "vega": 0.1378, "theta": -0.098, "rho": 0.0202, "theo": 1.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-04T13:48:02", "percent_change": 0.0, "prev_day_close": 1.02500002458692}, {"option": "SPXL261204P00297500", "bid": 32.7, "bid_size": 5.0, "ask": 35.4, "ask_size": 1.0, "iv": 0.3037, "open_interest": 1.0, "volume": 0.0, "delta": -0.8804, "gamma": 0.0078, "vega": 0.1377, "theta": -0.0938, "rho": -0.1349, "theo": 34.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.12, "last_trade_time": "2026-10-26T11:30:40", "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "SPXL261204C00300000", "bid": 0.75, "bid_size": 44.0, "ask": 1.6, "ask_size": 42.0, "iv": 0.368, "open_interest": 4.0, "volume": 2.0, "delta": 0.1019, "gamma": 0.007, "vega": 0.1246, "theta": -0.0886, "rho": 0.0177, "theo": 1.1575, "change": 0.365, "open": 1.04, "high": 1.04, "low": 1.04, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-11-09T12:13:56", "percent_change": 54.0741, "prev_day_close": 1.17500001192093}, {"option": "SPXL261204P00300000", "bid": 34.9, "bid_size": 6.0, "ask": 37.5, "ask_size": 12.0, "iv": 0.2746, "open_interest": 0.0, "volume": 0.0, "delta": -0.8962, "gamma": 0.007, "vega": 0.1243, "theta": -0.084, "rho": -0.1364, "theo": 36.8958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3499984741211}, {"option": "SPXL261204C00302500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 67.0, "iv": 0.3975, "open_interest": 0.0, "volume": 0.0, "delta": 0.0891, "gamma": 0.0063, "vega": 0.1131, "theta": -0.0806, "rho": 0.0154, "theo": 0.9915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SPXL261204P00302500", "bid": 37.2, "bid_size": 1.0, "ask": 39.9, "ask_size": 6.0, "iv": 0.2586, "open_interest": 0.0, "volume": 0.0, "delta": -0.9091, "gamma": 0.0064, "vega": 0.1129, "theta": -0.0758, "rho": -0.1325, "theo": 39.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6500015258789}, {"option": "SPXL261204C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 37.0, "iv": 0.4127, "open_interest": 19.0, "volume": 0.0, "delta": 0.0787, "gamma": 0.0056, "vega": 0.1031, "theta": -0.074, "rho": 0.0136, "theo": 0.8632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T12:33:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SPXL261204P00305000", "bid": 39.6, "bid_size": 4.0, "ask": 43.0, "ask_size": 1.0, "iv": 0.3205, "open_interest": 0.0, "volume": 0.0, "delta": -0.9197, "gamma": 0.0057, "vega": 0.1025, "theta": -0.0689, "rho": -0.131, "theo": 41.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "SPXL261204C00307500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 30.0, "iv": 0.421, "open_interest": 0.0, "volume": 0.0, "delta": 0.0702, "gamma": 0.0051, "vega": 0.0944, "theta": -0.0687, "rho": 0.0123, "theo": 0.7636, "change": 0.0, "open": 0.0, "high": 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": "SPXL261204P00307500", "bid": 41.9, "bid_size": 1.0, "ask": 45.1, "ask_size": 1.0, "iv": 0.2481, "open_interest": 0.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.0052, "vega": 0.094, "theta": -0.0632, "rho": -0.1315, "theo": 43.9894, "change": 0.0, "open": 0.0, "high": 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": "SPXL261204C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 34.0, "iv": 0.4396, "open_interest": 7.0, "volume": 0.0, "delta": 0.0632, "gamma": 0.0046, "vega": 0.0872, "theta": -0.0642, "rho": 0.011, "theo": 0.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-05T15:03:36", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SPXL261204P00310000", "bid": 44.3, "bid_size": 2.0, "ask": 47.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9356, "gamma": 0.0047, "vega": 0.0866, "theta": -0.0585, "rho": -0.1259, "theo": 46.4068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "SPXL261204C00312500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 30.0, "iv": 0.4535, "open_interest": 0.0, "volume": 0.0, "delta": 0.0573, "gamma": 0.0042, "vega": 0.0809, "theta": -0.0605, "rho": 0.0099, "theo": 0.6214, "change": 0.0, "open": 0.0, "high": 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": "SPXL261204P00312500", "bid": 46.7, "bid_size": 1.0, "ask": 49.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9416, "gamma": 0.0043, "vega": 0.0799, "theta": -0.0544, "rho": -0.124, "theo": 48.8401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8999996185303}, {"option": "SPXL261204C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 21.0, "iv": 0.4623, "open_interest": 11.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.0038, "vega": 0.0753, "theta": -0.0572, "rho": 0.0092, "theo": 0.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T10:50:42", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SPXL261204P00315000", "bid": 49.2, "bid_size": 1.0, "ask": 52.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9466, "gamma": 0.0039, "vega": 0.0743, "theta": -0.0509, "rho": -0.1252, "theo": 51.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3000011444092}, {"option": "SPXL261204C00317500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 68.0, "iv": 0.383, "open_interest": 7.0, "volume": 0.0, "delta": 0.0481, "gamma": 0.0035, "vega": 0.0703, "theta": -0.0544, "rho": 0.0084, "theo": 0.5248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-06T15:19:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL261204P00317500", "bid": 51.6, "bid_size": 1.0, "ask": 55.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.951, "gamma": 0.0036, "vega": 0.0696, "theta": -0.0478, "rho": -0.121, "theo": 53.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0500011444092}, {"option": "SPXL261204C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 25.0, "iv": 0.4929, "open_interest": 0.0, "volume": 0.0, "delta": 0.0444, "gamma": 0.0032, "vega": 0.066, "theta": -0.0519, "rho": 0.0077, "theo": 0.4864, "change": 0.0, "open": 0.0, "high": 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": "SPXL261204P00320000", "bid": 54.1, "bid_size": 1.0, "ask": 57.8, "ask_size": 1.0, "iv": 0.31, "open_interest": 0.0, "volume": 0.0, "delta": -0.9549, "gamma": 0.0033, "vega": 0.0648, "theta": -0.045, "rho": -0.1169, "theo": 56.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "SPXL261204C00322500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 42.0, "iv": 0.4092, "open_interest": 4.0, "volume": 0.0, "delta": 0.041, "gamma": 0.003, "vega": 0.062, "theta": -0.0496, "rho": 0.0071, "theo": 0.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T15:19:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL261204P00322500", "bid": 56.5, "bid_size": 1.0, "ask": 60.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.0031, "vega": 0.0605, "theta": -0.0424, "rho": -0.115, "theo": 58.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "SPXL261204C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 0.4398, "open_interest": 2.0, "volume": 0.0, "delta": 0.0381, "gamma": 0.0028, "vega": 0.0583, "theta": -0.0474, "rho": 0.0067, "theo": 0.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.28, "last_trade_time": "2026-10-28T09:46:16", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPXL261204P00325000", "bid": 59.0, "bid_size": 1.0, "ask": 62.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9615, "gamma": 0.0029, "vega": 0.0567, "theta": -0.0399, "rho": -0.116, "theo": 61.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3500003814697}, {"option": "SPXL261204C00327500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 15.0, "iv": 0.4688, "open_interest": 0.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.0026, "vega": 0.0548, "theta": -0.0454, "rho": 0.0062, "theo": 0.3942, "change": 0.0, "open": 0.0, "high": 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": "SPXL261204P00327500", "bid": 61.5, "bid_size": 1.0, "ask": 65.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9643, "gamma": 0.0026, "vega": 0.0535, "theta": -0.0376, "rho": -0.1131, "theo": 63.5952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.9499988555908}, {"option": "SPXL261204C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.4471, "open_interest": 0.0, "volume": 0.0, "delta": 0.0329, "gamma": 0.0024, "vega": 0.0517, "theta": -0.0434, "rho": 0.0058, "theo": 0.3688, "change": 0.0, "open": 0.0, "high": 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": "SPXL261204P00330000", "bid": 64.0, "bid_size": 1.0, "ask": 67.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9669, "gamma": 0.0025, "vega": 0.0502, "theta": -0.0354, "rho": -0.1081, "theo": 66.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.3999996185303}, {"option": "SPXL261204C00332500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 0.5601, "open_interest": 0.0, "volume": 0.0, "delta": 0.0307, "gamma": 0.0022, "vega": 0.0488, "theta": -0.0416, "rho": 0.0053, "theo": 0.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SPXL261204P00332500", "bid": 66.5, "bid_size": 1.0, "ask": 70.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9693, "gamma": 0.0023, "vega": 0.0468, "theta": -0.0333, "rho": -0.1051, "theo": 68.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.8499984741211}, {"option": "SPXL261204C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 0.574, "open_interest": 0.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.002, "vega": 0.0461, "theta": -0.0398, "rho": 0.005, "theo": 0.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SPXL261204P00335000", "bid": 69.0, "bid_size": 1.0, "ask": 72.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0022, "vega": 0.0438, "theta": -0.0313, "rho": -0.1032, "theo": 71.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.4499969482422}, {"option": "SPXL261204C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.4955, "open_interest": 2.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0018, "vega": 0.041, "theta": -0.0364, "rho": 0.0044, "theo": 0.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-10-26T13:05:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL261204P00340000", "bid": 73.9, "bid_size": 1.0, "ask": 77.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0019, "vega": 0.0389, "theta": -0.0274, "rho": -0.1014, "theo": 75.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5499992370606}, {"option": "SPXL261204C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 25.0, "iv": 0.4637, "open_interest": 3.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0015, "vega": 0.0366, "theta": -0.0334, "rho": 0.0038, "theo": 0.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPXL261204P00345000", "bid": 78.9, "bid_size": 1.0, "ask": 82.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.0016, "vega": 0.0337, "theta": -0.0238, "rho": -0.091, "theo": 80.9388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.3999977111816}, {"option": "SPXL261204C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 48.0, "iv": 0.6536, "open_interest": 5.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.0013, "vega": 0.0328, "theta": -0.0305, "rho": 0.0033, "theo": 0.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-27T09:40:20", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SPXL261204P00350000", "bid": 83.9, "bid_size": 1.0, "ask": 87.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0015, "vega": 0.0296, "theta": -0.0204, "rho": -0.0877, "theo": 85.9074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.25}, {"option": "SPXL261204C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 50.0, "iv": 0.6789, "open_interest": 0.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0012, "vega": 0.0293, "theta": -0.0279, "rho": 0.0029, "theo": 0.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SPXL261204P00355000", "bid": 88.9, "bid_size": 1.0, "ask": 92.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.0013, "vega": 0.0263, "theta": -0.0173, "rho": -0.0832, "theo": 90.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.4500007629394}, {"option": "SPXL261204C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 50.0, "iv": 0.7036, "open_interest": 0.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.001, "vega": 0.0262, "theta": -0.0255, "rho": 0.0026, "theo": 0.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SPXL261204P00360000", "bid": 93.9, "bid_size": 1.0, "ask": 97.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0011, "vega": 0.0222, "theta": -0.0146, "rho": -0.0714, "theo": 95.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5999984741211}, {"option": "SPXL261204C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.6302, "open_interest": 0.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0009, "vega": 0.0236, "theta": -0.0233, "rho": 0.0023, "theo": 0.1532, "change": 0.0, "open": 0.0, "high": 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": "SPXL261204P00365000", "bid": 98.9, "bid_size": 1.0, "ask": 102.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.001, "vega": 0.0191, "theta": -0.0118, "rho": -0.0682, "theo": 100.8368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.3499984741211}, {"option": "SPXL261204C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.6283, "open_interest": 0.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0008, "vega": 0.0212, "theta": -0.0213, "rho": 0.002, "theo": 0.1358, "change": 0.0, "open": 0.0, "high": 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": "SPXL261204P00370000", "bid": 103.9, "bid_size": 1.0, "ask": 107.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0009, "vega": 0.0169, "theta": -0.0091, "rho": -0.0649, "theo": 105.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.299999237061}, {"option": "SPXL261204C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.6728, "open_interest": 0.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0007, "vega": 0.019, "theta": -0.0194, "rho": 0.0018, "theo": 0.1205, "change": 0.0, "open": 0.0, "high": 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": "SPXL261204P00375000", "bid": 108.9, "bid_size": 1.0, "ask": 112.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0009, "vega": 0.0142, "theta": -0.0064, "rho": -0.0496, "theo": 110.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.6, "last_trade_time": "2026-11-05T15:56:41", "percent_change": 0.0, "prev_day_close": 109.299999237061}, {"option": "SPXL261204C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.6935, "open_interest": 0.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0006, "vega": 0.0171, "theta": -0.0177, "rho": 0.0016, "theo": 0.107, "change": 0.0, "open": 0.0, "high": 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": "SPXL261204P00380000", "bid": 113.9, "bid_size": 1.0, "ask": 117.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0008, "vega": 0.0112, "theta": -0.0034, "rho": -0.0476, "theo": 115.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.349998474121}, {"option": "SPXL261204C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 14.0, "iv": 0.7356, "open_interest": 0.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0005, "vega": 0.0154, "theta": -0.0162, "rho": 0.0014, "theo": 0.0952, "change": 0.0, "open": 0.0, "high": 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": "SPXL261204P00385000", "bid": 118.9, "bid_size": 1.0, "ask": 122.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0007, "vega": 0.0098, "theta": -0.0005, "rho": -0.0358, "theo": 120.7839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.25}, {"option": "SPXL261204C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.7083, "open_interest": 0.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0005, "vega": 0.0138, "theta": -0.0148, "rho": 0.0012, "theo": 0.0847, "change": 0.0, "open": 0.0, "high": 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": "SPXL261204P00390000", "bid": 123.9, "bid_size": 1.0, "ask": 127.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0006, "vega": 0.0067, "theta": -0.0006, "rho": -0.0247, "theo": 125.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.299999237061}, {"option": "SPXL261211C00150000", "bid": 114.1, "bid_size": 6.0, "ask": 116.7, "ask_size": 1.0, "iv": 1.1902, "open_interest": 0.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0008, "vega": 0.0518, "theta": -0.0831, "rho": 0.0674, "theo": 115.1494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.549999237061}, {"option": "SPXL261211P00150000", "bid": 0.35, "bid_size": 6.0, "ask": 2.2, "ask_size": 35.0, "iv": 1.1404, "open_interest": 4.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0008, "vega": 0.0543, "theta": -0.0924, "rho": -0.0081, "theo": 1.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T10:40:08", "percent_change": 0.0, "prev_day_close": 1.27500002086163}, {"option": "SPXL261211C00155000", "bid": 109.4, "bid_size": 6.0, "ask": 111.8, "ask_size": 7.0, "iv": 1.1599, "open_interest": 1.0, "volume": 1.0, "delta": 0.9647, "gamma": 0.0009, "vega": 0.058, "theta": -0.0906, "rho": 0.0725, "theo": 110.2874, "change": 16.12, "open": 111.97, "high": 111.97, "low": 111.97, "tick": "up", "last_trade_price": 111.97, "last_trade_time": "2026-11-09T14:38:41", "percent_change": 16.8179, "prev_day_close": 111.649997711182}, {"option": "SPXL261211P00155000", "bid": 0.15, "bid_size": 7.0, "ask": 2.9, "ask_size": 44.0, "iv": 1.1237, "open_interest": 0.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0009, "vega": 0.0602, "theta": -0.0996, "rho": -0.0092, "theo": 1.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500005066395}, {"option": "SPXL261211C00160000", "bid": 104.6, "bid_size": 6.0, "ask": 107.0, "ask_size": 2.0, "iv": 1.1209, "open_interest": 0.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0011, "vega": 0.0646, "theta": -0.0981, "rho": 0.0771, "theo": 105.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.900001525879}, {"option": "SPXL261211P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 36.0, "iv": 1.0156, "open_interest": 1.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.001, "vega": 0.0664, "theta": -0.1067, "rho": -0.0104, "theo": 1.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T15:11:30", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SPXL261211C00165000", "bid": 99.6, "bid_size": 6.0, "ask": 102.1, "ask_size": 6.0, "iv": 1.0748, "open_interest": 0.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0012, "vega": 0.0712, "theta": -0.1056, "rho": 0.0813, "theo": 100.5948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.950000762939}, {"option": "SPXL261211P00165000", "bid": 0.2, "bid_size": 16.0, "ask": 2.2, "ask_size": 31.0, "iv": 0.9623, "open_interest": 0.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0012, "vega": 0.0731, "theta": -0.1138, "rho": -0.0115, "theo": 1.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000002533197}, {"option": "SPXL261211C00170000", "bid": 94.7, "bid_size": 6.0, "ask": 97.3, "ask_size": 1.0, "iv": 1.0349, "open_interest": 1.0, "volume": 1.0, "delta": 0.9496, "gamma": 0.0014, "vega": 0.0783, "theta": -0.1132, "rho": 0.085, "theo": 95.7658, "change": 15.55, "open": 97.3, "high": 97.3, "low": 97.3, "tick": "up", "last_trade_price": 97.3, "last_trade_time": "2026-11-09T14:38:41", "percent_change": 19.0214, "prev_day_close": 97.1499977111816}, {"option": "SPXL261211P00170000", "bid": 0.3, "bid_size": 26.0, "ask": 3.3, "ask_size": 58.0, "iv": 0.993, "open_interest": 0.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0013, "vega": 0.0801, "theta": -0.121, "rho": -0.0129, "theo": 1.7589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999998211861}, {"option": "SPXL261211C00175000", "bid": 90.2, "bid_size": 6.0, "ask": 92.5, "ask_size": 1.0, "iv": 1.0154, "open_interest": 0.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0015, "vega": 0.0863, "theta": -0.1209, "rho": 0.0908, "theo": 90.952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.3500022888184}, {"option": "SPXL261211P00175000", "bid": 0.75, "bid_size": 16.0, "ask": 3.5, "ask_size": 51.0, "iv": 0.9762, "open_interest": 0.0, "volume": 0.0, "delta": -0.0555, "gamma": 0.0015, "vega": 0.0877, "theta": -0.1283, "rho": -0.0145, "theo": 1.9395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "SPXL261211C00180000", "bid": 84.1, "bid_size": 1.0, "ask": 87.7, "ask_size": 1.0, "iv": 0.9584, "open_interest": 0.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.0017, "vega": 0.0948, "theta": -0.1288, "rho": 0.0951, "theo": 86.1571, "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": 87.5499992370606}, {"option": "SPXL261211P00180000", "bid": 1.0, "bid_size": 4.0, "ask": 3.3, "ask_size": 41.0, "iv": 0.9244, "open_interest": 0.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.0017, "vega": 0.096, "theta": -0.1357, "rho": -0.016, "theo": 2.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "SPXL261211C00185000", "bid": 79.3, "bid_size": 1.0, "ask": 83.0, "ask_size": 1.0, "iv": 0.893, "open_interest": 0.0, "volume": 0.0, "delta": 0.929, "gamma": 0.002, "vega": 0.1034, "theta": -0.1368, "rho": 0.0977, "theo": 81.3838, "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": 82.8000030517578}, {"option": "SPXL261211P00185000", "bid": 1.1, "bid_size": 4.0, "ask": 3.9, "ask_size": 6.0, "iv": 0.905, "open_interest": 1.0, "volume": 0.0, "delta": -0.0697, "gamma": 0.0019, "vega": 0.1048, "theta": -0.1434, "rho": -0.018, "theo": 2.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-03T14:58:36", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "SPXL261211C00190000", "bid": 75.5, "bid_size": 6.0, "ask": 78.4, "ask_size": 6.0, "iv": 0.9166, "open_interest": 0.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.0022, "vega": 0.1132, "theta": -0.1451, "rho": 0.1017, "theo": 76.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0999984741211}, {"option": "SPXL261211P00190000", "bid": 1.65, "bid_size": 7.0, "ask": 3.2, "ask_size": 29.0, "iv": 0.8446, "open_interest": 0.0, "volume": 0.0, "delta": -0.0782, "gamma": 0.0022, "vega": 0.1144, "theta": -0.1513, "rho": -0.0202, "theo": 2.602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "SPXL261211C00195000", "bid": 70.8, "bid_size": 3.0, "ask": 73.6, "ask_size": 1.0, "iv": 0.883, "open_interest": 0.0, "volume": 0.0, "delta": 0.9108, "gamma": 0.0025, "vega": 0.124, "theta": -0.1537, "rho": 0.1067, "theo": 71.9192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.4000015258789}, {"option": "SPXL261211P00195000", "bid": 2.0, "bid_size": 10.0, "ask": 4.3, "ask_size": 44.0, "iv": 0.8517, "open_interest": 9.0, "volume": 2.0, "delta": -0.0877, "gamma": 0.0024, "vega": 0.1249, "theta": -0.1594, "rho": -0.0225, "theo": 2.8771, "change": -1.44, "open": 3.81, "high": 3.81, "low": 3.81, "tick": "up", "last_trade_price": 3.81, "last_trade_time": "2026-11-09T09:33:23", "percent_change": -27.4286, "prev_day_close": 3.15000009536743}, {"option": "SPXL261211C00200000", "bid": 66.1, "bid_size": 6.0, "ask": 69.0, "ask_size": 2.0, "iv": 0.8304, "open_interest": 0.0, "volume": 0.0, "delta": 0.8998, "gamma": 0.0028, "vega": 0.1351, "theta": -0.1625, "rho": 0.1091, "theo": 67.2395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.7999992370606}, {"option": "SPXL261211P00200000", "bid": 2.15, "bid_size": 12.0, "ask": 3.8, "ask_size": 24.0, "iv": 0.7844, "open_interest": 2.0, "volume": 0.0, "delta": -0.0986, "gamma": 0.0028, "vega": 0.136, "theta": -0.1678, "rho": -0.0252, "theo": 3.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-05T15:11:30", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "SPXL261211C00205000", "bid": 60.8, "bid_size": 4.0, "ask": 64.4, "ask_size": 1.0, "iv": 0.8048, "open_interest": 0.0, "volume": 0.0, "delta": 0.8873, "gamma": 0.0032, "vega": 0.1474, "theta": -0.1716, "rho": 0.113, "theo": 62.6015, "change": 0.0, "open": 0.0, "high": 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": "SPXL261211P00205000", "bid": 1.7, "bid_size": 5.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.7584, "open_interest": 0.0, "volume": 0.0, "delta": -0.1109, "gamma": 0.0031, "vega": 0.1481, "theta": -0.1765, "rho": -0.0283, "theo": 3.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "SPXL261211C00210000", "bid": 56.1, "bid_size": 2.0, "ask": 59.9, "ask_size": 1.0, "iv": 0.7762, "open_interest": 1.0, "volume": 0.0, "delta": 0.8731, "gamma": 0.0036, "vega": 0.1608, "theta": -0.1808, "rho": 0.1169, "theo": 58.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.5, "last_trade_time": "2026-11-05T14:41:26", "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "SPXL261211P00210000", "bid": 2.0, "bid_size": 6.0, "ask": 5.4, "ask_size": 4.0, "iv": 0.728, "open_interest": 101.0, "volume": 0.0, "delta": -0.125, "gamma": 0.0035, "vega": 0.1614, "theta": -0.1853, "rho": -0.0316, "theo": 3.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-05T14:18:49", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SPXL261211C00215000", "bid": 51.7, "bid_size": 2.0, "ask": 55.4, "ask_size": 2.0, "iv": 0.7423, "open_interest": 0.0, "volume": 0.0, "delta": 0.857, "gamma": 0.004, "vega": 0.1745, "theta": -0.1901, "rho": 0.1179, "theo": 53.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "SPXL261211P00215000", "bid": 3.0, "bid_size": 17.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.6923, "open_interest": 2.0, "volume": 0.0, "delta": -0.141, "gamma": 0.004, "vega": 0.1751, "theta": -0.1942, "rho": -0.0358, "theo": 4.4026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-06T15:36:23", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "SPXL261211C00220000", "bid": 47.3, "bid_size": 1.0, "ask": 51.0, "ask_size": 5.0, "iv": 0.7115, "open_interest": 0.0, "volume": 0.0, "delta": 0.8386, "gamma": 0.0045, "vega": 0.1897, "theta": -0.1992, "rho": 0.1216, "theo": 49.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "SPXL261211P00220000", "bid": 3.6, "bid_size": 10.0, "ask": 6.3, "ask_size": 35.0, "iv": 0.6901, "open_interest": 2.0, "volume": 0.0, "delta": -0.1592, "gamma": 0.0045, "vega": 0.19, "theta": -0.2029, "rho": -0.0404, "theo": 4.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-11-06T12:21:45", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "SPXL261211C00225000", "bid": 43.0, "bid_size": 1.0, "ask": 46.5, "ask_size": 6.0, "iv": 0.6924, "open_interest": 0.0, "volume": 0.0, "delta": 0.8178, "gamma": 0.0051, "vega": 0.2051, "theta": -0.208, "rho": 0.122, "theo": 44.6243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "SPXL261211P00225000", "bid": 3.5, "bid_size": 7.0, "ask": 6.9, "ask_size": 12.0, "iv": 0.6464, "open_interest": 1.0, "volume": 0.0, "delta": -0.1799, "gamma": 0.005, "vega": 0.2054, "theta": -0.2113, "rho": -0.0452, "theo": 5.521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-05T11:30:22", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SPXL261211C00227500", "bid": 41.7, "bid_size": 12.0, "ask": 44.4, "ask_size": 7.0, "iv": 0.6835, "open_interest": 0.0, "volume": 0.0, "delta": 0.8063, "gamma": 0.0054, "vega": 0.213, "theta": -0.2122, "rho": 0.1222, "theo": 42.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "SPXL261211P00227500", "bid": 3.5, "bid_size": 9.0, "ask": 6.6, "ask_size": 7.0, "iv": 0.6107, "open_interest": 0.0, "volume": 0.0, "delta": -0.1913, "gamma": 0.0053, "vega": 0.2133, "theta": -0.2153, "rho": -0.0479, "theo": 5.8495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SPXL261211C00230000", "bid": 39.5, "bid_size": 15.0, "ask": 42.5, "ask_size": 15.0, "iv": 0.6667, "open_interest": 0.0, "volume": 0.0, "delta": 0.7941, "gamma": 0.0057, "vega": 0.2212, "theta": -0.2162, "rho": 0.1236, "theo": 40.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8000011444092}, {"option": "SPXL261211P00230000", "bid": 4.8, "bid_size": 19.0, "ask": 6.9, "ask_size": 17.0, "iv": 0.62, "open_interest": 8.0, "volume": 2.0, "delta": -0.2034, "gamma": 0.0056, "vega": 0.2214, "theta": -0.2191, "rho": -0.0511, "theo": 6.2005, "change": -4.5, "open": 6.85, "high": 6.85, "low": 6.85, "tick": "no_change", "last_trade_price": 6.85, "last_trade_time": "2026-11-09T10:30:31", "percent_change": -39.6476, "prev_day_close": 5.95000004768372}, {"option": "SPXL261211C00232500", "bid": 37.4, "bid_size": 9.0, "ask": 40.4, "ask_size": 6.0, "iv": 0.6556, "open_interest": 0.0, "volume": 0.0, "delta": 0.7811, "gamma": 0.006, "vega": 0.2295, "theta": -0.22, "rho": 0.1241, "theo": 38.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "SPXL261211P00232500", "bid": 5.1, "bid_size": 12.0, "ask": 7.1, "ask_size": 8.0, "iv": 0.6021, "open_interest": 0.0, "volume": 0.0, "delta": -0.2163, "gamma": 0.006, "vega": 0.2297, "theta": -0.2227, "rho": -0.0538, "theo": 6.5762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "SPXL261211C00235000", "bid": 35.3, "bid_size": 10.0, "ask": 38.3, "ask_size": 3.0, "iv": 0.6413, "open_interest": 0.0, "volume": 0.0, "delta": 0.7672, "gamma": 0.0064, "vega": 0.2376, "theta": -0.2236, "rho": 0.1229, "theo": 36.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "SPXL261211P00235000", "bid": 5.6, "bid_size": 9.0, "ask": 7.6, "ask_size": 8.0, "iv": 0.5942, "open_interest": 1.0, "volume": 0.0, "delta": -0.2301, "gamma": 0.0063, "vega": 0.2378, "theta": -0.226, "rho": -0.0572, "theo": 6.9787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.59, "last_trade_time": "2026-11-05T10:55:37", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "SPXL261211C00237500", "bid": 33.3, "bid_size": 8.0, "ask": 36.3, "ask_size": 13.0, "iv": 0.6281, "open_interest": 0.0, "volume": 0.0, "delta": 0.7525, "gamma": 0.0067, "vega": 0.2457, "theta": -0.2268, "rho": 0.1225, "theo": 34.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "SPXL261211P00237500", "bid": 6.2, "bid_size": 10.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.5745, "open_interest": 1.0, "volume": 1.0, "delta": -0.2448, "gamma": 0.0067, "vega": 0.2459, "theta": -0.229, "rho": -0.0607, "theo": 7.4099, "change": 7.2, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T13:36:21", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "SPXL261211C00240000", "bid": 31.2, "bid_size": 9.0, "ask": 34.3, "ask_size": 10.0, "iv": 0.6138, "open_interest": 0.0, "volume": 0.0, "delta": 0.7368, "gamma": 0.0071, "vega": 0.2539, "theta": -0.2297, "rho": 0.1226, "theo": 32.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "SPXL261211P00240000", "bid": 5.9, "bid_size": 15.0, "ask": 9.1, "ask_size": 18.0, "iv": 0.5702, "open_interest": 83.0, "volume": 0.0, "delta": -0.2605, "gamma": 0.007, "vega": 0.254, "theta": -0.2317, "rho": -0.0648, "theo": 7.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-11-05T13:11:26", "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "SPXL261211C00242500", "bid": 29.3, "bid_size": 11.0, "ask": 32.3, "ask_size": 7.0, "iv": 0.6021, "open_interest": 0.0, "volume": 0.0, "delta": 0.72, "gamma": 0.0075, "vega": 0.262, "theta": -0.2322, "rho": 0.1223, "theo": 30.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "SPXL261211P00242500", "bid": 6.4, "bid_size": 8.0, "ask": 9.6, "ask_size": 10.0, "iv": 0.5582, "open_interest": 0.0, "volume": 0.0, "delta": -0.2772, "gamma": 0.0074, "vega": 0.2621, "theta": -0.234, "rho": -0.0683, "theo": 8.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "SPXL261211C00245000", "bid": 27.3, "bid_size": 7.0, "ask": 29.8, "ask_size": 8.0, "iv": 0.5782, "open_interest": 0.0, "volume": 0.0, "delta": 0.7023, "gamma": 0.0078, "vega": 0.2697, "theta": -0.2344, "rho": 0.1205, "theo": 28.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "SPXL261211P00245000", "bid": 7.5, "bid_size": 16.0, "ask": 9.3, "ask_size": 17.0, "iv": 0.5413, "open_interest": 8.0, "volume": 5.0, "delta": -0.2949, "gamma": 0.0078, "vega": 0.2698, "theta": -0.2359, "rho": -0.0725, "theo": 8.9073, "change": -7.65, "open": 10.3, "high": 10.3, "low": 8.4, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-11-09T14:38:33", "percent_change": -47.6636, "prev_day_close": 8.40000009536743}, {"option": "SPXL261211C00247500", "bid": 25.4, "bid_size": 20.0, "ask": 27.9, "ask_size": 16.0, "iv": 0.5662, "open_interest": 0.0, "volume": 0.0, "delta": 0.6833, "gamma": 0.0082, "vega": 0.2772, "theta": -0.236, "rho": 0.1187, "theo": 26.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "SPXL261211P00247500", "bid": 8.1, "bid_size": 17.0, "ask": 10.7, "ask_size": 19.0, "iv": 0.545, "open_interest": 0.0, "volume": 0.0, "delta": -0.3137, "gamma": 0.0082, "vega": 0.2772, "theta": -0.2374, "rho": -0.077, "theo": 9.4855, "change": 0.0, "open": 0.0, "high": 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": "SPXL261211C00250000", "bid": 23.0, "bid_size": 7.0, "ask": 25.9, "ask_size": 7.0, "iv": 0.5685, "open_interest": 0.0, "volume": 11.0, "delta": 0.6633, "gamma": 0.0086, "vega": 0.2844, "theta": -0.2371, "rho": 0.1183, "theo": 24.2789, "change": 7.3, "open": 22.5, "high": 24.1, "low": 22.5, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-11-09T13:29:50", "percent_change": 43.4524, "prev_day_close": 25.1999998092651}, {"option": "SPXL261211P00250000", "bid": 8.5, "bid_size": 6.0, "ask": 11.3, "ask_size": 16.0, "iv": 0.5271, "open_interest": 3.0, "volume": 0.0, "delta": -0.3338, "gamma": 0.0086, "vega": 0.2844, "theta": -0.2382, "rho": -0.0824, "theo": 10.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.21, "last_trade_time": "2026-11-05T10:43:11", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "SPXL261211C00252500", "bid": 21.2, "bid_size": 7.0, "ask": 24.8, "ask_size": 6.0, "iv": 0.5654, "open_interest": 0.0, "volume": 0.0, "delta": 0.642, "gamma": 0.009, "vega": 0.2909, "theta": -0.2376, "rho": 0.1151, "theo": 22.4608, "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": 23.5999994277954}, {"option": "SPXL261211P00252500", "bid": 9.3, "bid_size": 15.0, "ask": 11.9, "ask_size": 23.0, "iv": 0.5182, "open_interest": 0.0, "volume": 0.0, "delta": -0.355, "gamma": 0.009, "vega": 0.291, "theta": -0.2385, "rho": -0.0863, "theo": 10.784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "SPXL261211C00255000", "bid": 20.0, "bid_size": 12.0, "ask": 22.6, "ask_size": 19.0, "iv": 0.5335, "open_interest": 5.0, "volume": 0.0, "delta": 0.6196, "gamma": 0.0094, "vega": 0.2968, "theta": -0.2374, "rho": 0.1124, "theo": 20.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-11-06T13:24:22", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "SPXL261211P00255000", "bid": 10.0, "bid_size": 12.0, "ask": 12.6, "ask_size": 9.0, "iv": 0.506, "open_interest": 4.0, "volume": 1.0, "delta": -0.3774, "gamma": 0.0094, "vega": 0.2968, "theta": -0.2381, "rho": -0.0914, "theo": 11.5119, "change": -8.55, "open": 11.05, "high": 11.05, "low": 11.05, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-11-09T14:47:55", "percent_change": -43.6224, "prev_day_close": 11.3000001907349}, {"option": "SPXL261211C00257500", "bid": 18.3, "bid_size": 10.0, "ask": 21.0, "ask_size": 21.0, "iv": 0.524, "open_interest": 1.0, "volume": 1.0, "delta": 0.596, "gamma": 0.0098, "vega": 0.302, "theta": -0.2365, "rho": 0.1111, "theo": 18.9888, "change": 17.05, "open": 17.05, "high": 17.05, "low": 17.05, "tick": "up", "last_trade_price": 17.05, "last_trade_time": "2026-11-09T09:59:24", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "SPXL261211P00257500", "bid": 10.6, "bid_size": 9.0, "ask": 13.3, "ask_size": 22.0, "iv": 0.4905, "open_interest": 0.0, "volume": 0.0, "delta": -0.401, "gamma": 0.0098, "vega": 0.3019, "theta": -0.237, "rho": -0.0976, "theo": 12.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "SPXL261211C00260000", "bid": 16.2, "bid_size": 6.0, "ask": 19.5, "ask_size": 21.0, "iv": 0.524, "open_interest": 7.0, "volume": 7.0, "delta": 0.5711, "gamma": 0.0102, "vega": 0.3061, "theta": -0.2347, "rho": 0.1067, "theo": 17.344, "change": 7.65, "open": 15.45, "high": 19.0, "low": 15.45, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-09T15:26:13", "percent_change": 67.4009, "prev_day_close": 18.3500003814697}, {"option": "SPXL261211P00260000", "bid": 11.5, "bid_size": 14.0, "ask": 14.1, "ask_size": 16.0, "iv": 0.4799, "open_interest": 2.0, "volume": 0.0, "delta": -0.4258, "gamma": 0.0101, "vega": 0.3061, "theta": -0.235, "rho": -0.1021, "theo": 13.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2026-11-06T12:36:37", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "SPXL261211C00262500", "bid": 15.0, "bid_size": 17.0, "ask": 18.2, "ask_size": 36.0, "iv": 0.5076, "open_interest": 1.0, "volume": 1.0, "delta": 0.5452, "gamma": 0.0105, "vega": 0.3091, "theta": -0.232, "rho": 0.1031, "theo": 15.7634, "change": 5.15, "open": 15.3, "high": 15.3, "low": 15.3, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-11-09T14:31:43", "percent_change": 50.7389, "prev_day_close": 16.6500005722046}, {"option": "SPXL261211P00262500", "bid": 12.4, "bid_size": 11.0, "ask": 14.9, "ask_size": 15.0, "iv": 0.4674, "open_interest": 0.0, "volume": 0.0, "delta": -0.4517, "gamma": 0.0105, "vega": 0.3091, "theta": -0.2321, "rho": -0.1079, "theo": 14.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "SPXL261211C00265000", "bid": 13.7, "bid_size": 11.0, "ask": 16.1, "ask_size": 23.0, "iv": 0.491, "open_interest": 0.0, "volume": 0.0, "delta": 0.5181, "gamma": 0.0108, "vega": 0.3109, "theta": -0.2284, "rho": 0.1001, "theo": 14.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "SPXL261211P00265000", "bid": 13.3, "bid_size": 6.0, "ask": 15.6, "ask_size": 6.0, "iv": 0.4512, "open_interest": 10.0, "volume": 1.0, "delta": -0.4787, "gamma": 0.0108, "vega": 0.3109, "theta": -0.2282, "rho": -0.1141, "theo": 15.0364, "change": -10.25, "open": 14.3, "high": 14.3, "low": 14.3, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-11-09T14:50:52", "percent_change": -41.7515, "prev_day_close": 14.4000000953674}, {"option": "SPXL261211C00267500", "bid": 12.2, "bid_size": 12.0, "ask": 14.9, "ask_size": 31.0, "iv": 0.4836, "open_interest": 1.0, "volume": 0.0, "delta": 0.4901, "gamma": 0.011, "vega": 0.3112, "theta": -0.2237, "rho": 0.0954, "theo": 12.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-11-04T09:46:16", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "SPXL261211P00267500", "bid": 13.9, "bid_size": 6.0, "ask": 16.5, "ask_size": 6.0, "iv": 0.4297, "open_interest": 0.0, "volume": 0.0, "delta": -0.5068, "gamma": 0.011, "vega": 0.3112, "theta": -0.2233, "rho": -0.1194, "theo": 16.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "SPXL261211C00270000", "bid": 10.7, "bid_size": 6.0, "ask": 13.4, "ask_size": 10.0, "iv": 0.4694, "open_interest": 22.0, "volume": 0.0, "delta": 0.4611, "gamma": 0.0112, "vega": 0.3099, "theta": -0.2179, "rho": 0.0905, "theo": 11.4419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.26, "last_trade_time": "2026-11-04T15:57:03", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "SPXL261211P00270000", "bid": 15.0, "bid_size": 5.0, "ask": 19.1, "ask_size": 2.0, "iv": 0.4445, "open_interest": 1.0, "volume": 0.0, "delta": -0.5357, "gamma": 0.0112, "vega": 0.3099, "theta": -0.2173, "rho": -0.1262, "theo": 17.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-04T14:44:39", "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "SPXL261211C00272500", "bid": 9.4, "bid_size": 18.0, "ask": 12.2, "ask_size": 48.0, "iv": 0.461, "open_interest": 8.0, "volume": 0.0, "delta": 0.4314, "gamma": 0.0113, "vega": 0.3068, "theta": -0.211, "rho": 0.0858, "theo": 10.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.21, "last_trade_time": "2026-11-06T09:54:34", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "SPXL261211P00272500", "bid": 16.4, "bid_size": 6.0, "ask": 19.0, "ask_size": 6.0, "iv": 0.4133, "open_interest": 0.0, "volume": 0.0, "delta": -0.5655, "gamma": 0.0114, "vega": 0.3068, "theta": -0.2102, "rho": -0.1317, "theo": 18.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "SPXL261211C00275000", "bid": 8.1, "bid_size": 23.0, "ask": 10.7, "ask_size": 58.0, "iv": 0.4453, "open_interest": 180.0, "volume": 181.0, "delta": 0.401, "gamma": 0.0114, "vega": 0.302, "theta": -0.203, "rho": 0.0804, "theo": 8.9421, "change": 3.4, "open": 8.07, "high": 9.0, "low": 7.74, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T11:03:11", "percent_change": 60.7143, "prev_day_close": 9.40000009536743}, {"option": "SPXL261211P00275000", "bid": 18.0, "bid_size": 7.0, "ask": 20.2, "ask_size": 6.0, "iv": 0.4103, "open_interest": 15.0, "volume": 1.0, "delta": -0.5959, "gamma": 0.0114, "vega": 0.302, "theta": -0.202, "rho": -0.1373, "theo": 19.6974, "change": -6.37, "open": 24.28, "high": 24.28, "low": 24.28, "tick": "down", "last_trade_price": 24.28, "last_trade_time": "2026-11-09T10:02:18", "percent_change": -20.783, "prev_day_close": 18.5499992370605}, {"option": "SPXL261211C00277500", "bid": 6.9, "bid_size": 17.0, "ask": 9.7, "ask_size": 36.0, "iv": 0.4371, "open_interest": 0.0, "volume": 0.0, "delta": 0.3703, "gamma": 0.0114, "vega": 0.2951, "theta": -0.1939, "rho": 0.0754, "theo": 7.8165, "change": 0.0, "open": 0.0, "high": 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": "SPXL261211P00277500", "bid": 19.0, "bid_size": 7.0, "ask": 22.4, "ask_size": 6.0, "iv": 0.4066, "open_interest": 0.0, "volume": 0.0, "delta": -0.6267, "gamma": 0.0114, "vega": 0.2951, "theta": -0.1927, "rho": -0.1433, "theo": 21.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "SPXL261211C00280000", "bid": 6.2, "bid_size": 18.0, "ask": 8.4, "ask_size": 43.0, "iv": 0.4298, "open_interest": 10.0, "volume": 4.0, "delta": 0.3394, "gamma": 0.0113, "vega": 0.2864, "theta": -0.1839, "rho": 0.0695, "theo": 6.7795, "change": 3.06, "open": 6.66, "high": 6.66, "low": 6.66, "tick": "up", "last_trade_price": 6.66, "last_trade_time": "2026-11-09T10:03:31", "percent_change": 85.0, "prev_day_close": 7.2999997138977}, {"option": "SPXL261211P00280000", "bid": 20.9, "bid_size": 6.0, "ask": 24.0, "ask_size": 6.0, "iv": 0.4092, "open_interest": 4.0, "volume": 3.0, "delta": -0.6576, "gamma": 0.0113, "vega": 0.2863, "theta": -0.1824, "rho": -0.148, "theo": 22.5199, "change": -3.55, "open": 30.75, "high": 30.75, "low": 30.75, "tick": "up", "last_trade_price": 30.75, "last_trade_time": "2026-11-09T09:34:01", "percent_change": -10.3499, "prev_day_close": 21.5}, {"option": "SPXL261211C00282500", "bid": 5.1, "bid_size": 16.0, "ask": 7.8, "ask_size": 23.0, "iv": 0.4252, "open_interest": 1.0, "volume": 0.0, "delta": 0.3087, "gamma": 0.0111, "vega": 0.2755, "theta": -0.173, "rho": 0.0642, "theo": 5.8339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T14:43:21", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "SPXL261211P00282500", "bid": 22.1, "bid_size": 7.0, "ask": 25.2, "ask_size": 6.0, "iv": 0.3858, "open_interest": 1.0, "volume": 0.0, "delta": -0.6884, "gamma": 0.0111, "vega": 0.2756, "theta": -0.1713, "rho": -0.154, "theo": 24.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.42, "last_trade_time": "2026-11-06T11:38:54", "percent_change": 0.0, "prev_day_close": 23.0999994277954}, {"option": "SPXL261211C00285000", "bid": 4.0, "bid_size": 16.0, "ask": 7.0, "ask_size": 21.0, "iv": 0.4144, "open_interest": 0.0, "volume": 0.0, "delta": 0.2787, "gamma": 0.0108, "vega": 0.2631, "theta": -0.1615, "rho": 0.0581, "theo": 4.9838, "change": 0.0, "open": 0.0, "high": 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": "SPXL261211P00285000", "bid": 23.9, "bid_size": 4.0, "ask": 27.3, "ask_size": 3.0, "iv": 0.3849, "open_interest": 0.0, "volume": 0.0, "delta": -0.7185, "gamma": 0.0108, "vega": 0.2629, "theta": -0.1596, "rho": -0.1574, "theo": 25.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.45, "last_trade_time": "2026-10-29T09:54:05", "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "SPXL261211C00287500", "bid": 4.0, "bid_size": 13.0, "ask": 5.2, "ask_size": 6.0, "iv": 0.4023, "open_interest": 3.0, "volume": 3.0, "delta": 0.2496, "gamma": 0.0104, "vega": 0.2489, "theta": -0.1496, "rho": 0.0528, "theo": 4.2298, "change": 2.25, "open": 4.29, "high": 4.7, "low": 4.29, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T15:58:45", "percent_change": 91.8367, "prev_day_close": 4.60000014305115}, {"option": "SPXL261211P00287500", "bid": 25.7, "bid_size": 1.0, "ask": 29.0, "ask_size": 1.0, "iv": 0.3794, "open_interest": 0.0, "volume": 0.0, "delta": -0.7477, "gamma": 0.0104, "vega": 0.2489, "theta": -0.1475, "rho": -0.1624, "theo": 27.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "SPXL261211C00290000", "bid": 2.8, "bid_size": 15.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.395, "open_interest": 4.0, "volume": 2.0, "delta": 0.222, "gamma": 0.0099, "vega": 0.2336, "theta": -0.1377, "rho": 0.047, "theo": 3.5725, "change": 1.525, "open": 3.3, "high": 3.7, "low": 3.3, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T12:25:31", "percent_change": 70.1149, "prev_day_close": 3.89999997615814}, {"option": "SPXL261211P00290000", "bid": 27.5, "bid_size": 3.0, "ask": 30.9, "ask_size": 1.0, "iv": 0.3729, "open_interest": 0.0, "volume": 0.0, "delta": -0.7754, "gamma": 0.01, "vega": 0.2334, "theta": -0.1354, "rho": -0.164, "theo": 29.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1500005722046}, {"option": "SPXL261211C00292500", "bid": 1.75, "bid_size": 12.0, "ask": 4.3, "ask_size": 24.0, "iv": 0.3763, "open_interest": 0.0, "volume": 0.0, "delta": 0.1964, "gamma": 0.0094, "vega": 0.2176, "theta": -0.1261, "rho": 0.0421, "theo": 3.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "SPXL261211P00292500", "bid": 29.5, "bid_size": 5.0, "ask": 32.8, "ask_size": 1.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": -0.8012, "gamma": 0.0094, "vega": 0.2174, "theta": -0.1235, "rho": -0.1676, "theo": 31.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "SPXL261211C00295000", "bid": 1.2, "bid_size": 19.0, "ask": 3.9, "ask_size": 29.0, "iv": 0.3722, "open_interest": 1.0, "volume": 0.0, "delta": 0.1729, "gamma": 0.0088, "vega": 0.2014, "theta": -0.115, "rho": 0.037, "theo": 2.5322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T09:40:23", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "SPXL261211P00295000", "bid": 31.5, "bid_size": 5.0, "ask": 34.4, "ask_size": 1.0, "iv": 0.3487, "open_interest": 0.0, "volume": 0.0, "delta": -0.8248, "gamma": 0.0088, "vega": 0.2008, "theta": -0.1122, "rho": -0.1671, "theo": 33.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0000009536743}, {"option": "SPXL261211C00297500", "bid": 1.55, "bid_size": 14.0, "ask": 4.1, "ask_size": 25.0, "iv": 0.4041, "open_interest": 65.0, "volume": 65.0, "delta": 0.152, "gamma": 0.0081, "vega": 0.1854, "theta": -0.1046, "rho": 0.0329, "theo": 2.1367, "change": 0.48, "open": 1.0, "high": 2.43, "low": 1.0, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-11-09T12:52:42", "percent_change": 24.6154, "prev_day_close": 2.82499992847443}, {"option": "SPXL261211P00297500", "bid": 33.6, "bid_size": 1.0, "ask": 36.7, "ask_size": 1.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": -0.846, "gamma": 0.0082, "vega": 0.185, "theta": -0.1017, "rho": -0.1693, "theo": 35.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "SPXL261211C00300000", "bid": 0.85, "bid_size": 7.0, "ask": 3.0, "ask_size": 22.0, "iv": 0.3733, "open_interest": 3.0, "volume": 0.0, "delta": 0.1336, "gamma": 0.0075, "vega": 0.1701, "theta": -0.0952, "rho": 0.0289, "theo": 1.8133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.44, "last_trade_time": "2026-11-04T09:42:03", "percent_change": 0.0, "prev_day_close": 1.65000000596046}, {"option": "SPXL261211P00300000", "bid": 35.8, "bid_size": 2.0, "ask": 38.6, "ask_size": 4.0, "iv": 0.3377, "open_interest": 1.0, "volume": 0.0, "delta": -0.8646, "gamma": 0.0076, "vega": 0.1694, "theta": -0.0921, "rho": -0.1666, "theo": 37.5048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.3, "last_trade_time": "2026-11-04T09:39:14", "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "SPXL261211C00302500", "bid": 0.65, "bid_size": 9.0, "ask": 3.1, "ask_size": 23.0, "iv": 0.3868, "open_interest": 0.0, "volume": 0.0, "delta": 0.1177, "gamma": 0.0068, "vega": 0.1561, "theta": -0.087, "rho": 0.0254, "theo": 1.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499995529652}, {"option": "SPXL261211P00302500", "bid": 38.0, "bid_size": 6.0, "ask": 40.7, "ask_size": 6.0, "iv": 0.3393, "open_interest": 1.0, "volume": 1.0, "delta": -0.8806, "gamma": 0.0069, "vega": 0.1552, "theta": -0.0836, "rho": -0.1679, "theo": 39.7385, "change": -16.3, "open": 38.1, "high": 38.1, "low": 38.1, "tick": "down", "last_trade_price": 38.1, "last_trade_time": "2026-11-09T14:38:41", "percent_change": -29.9632, "prev_day_close": 38.25}, {"option": "SPXL261211C00305000", "bid": 0.4, "bid_size": 18.0, "ask": 2.8, "ask_size": 21.0, "iv": 0.3853, "open_interest": 1.0, "volume": 0.0, "delta": 0.1042, "gamma": 0.0062, "vega": 0.1431, "theta": -0.0798, "rho": 0.0226, "theo": 1.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T13:49:29", "percent_change": 0.0, "prev_day_close": 1.57499997317791}, {"option": "SPXL261211P00305000", "bid": 40.2, "bid_size": 1.0, "ask": 42.9, "ask_size": 6.0, "iv": 0.3157, "open_interest": 0.0, "volume": 0.0, "delta": -0.8943, "gamma": 0.0063, "vega": 0.1421, "theta": -0.0762, "rho": -0.1642, "theo": 42.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.4500007629394}, {"option": "SPXL261211C00307500", "bid": 0.15, "bid_size": 15.0, "ask": 2.85, "ask_size": 43.0, "iv": 0.3939, "open_interest": 0.0, "volume": 0.0, "delta": 0.0928, "gamma": 0.0057, "vega": 0.1317, "theta": -0.0736, "rho": 0.0202, "theo": 1.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SPXL261211P00307500", "bid": 42.5, "bid_size": 1.0, "ask": 45.4, "ask_size": 6.0, "iv": 0.3193, "open_interest": 0.0, "volume": 0.0, "delta": -0.9059, "gamma": 0.0058, "vega": 0.1304, "theta": -0.0698, "rho": -0.1615, "theo": 44.3523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6999988555908}, {"option": "SPXL261211C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 39.0, "iv": 0.3923, "open_interest": 18.0, "volume": 0.0, "delta": 0.0833, "gamma": 0.0052, "vega": 0.1216, "theta": -0.0683, "rho": 0.0183, "theo": 1.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-05T15:00:23", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SPXL261211P00310000", "bid": 44.8, "bid_size": 1.0, "ask": 47.7, "ask_size": 6.0, "iv": 0.3076, "open_interest": 1.0, "volume": 1.0, "delta": -0.9157, "gamma": 0.0053, "vega": 0.1203, "theta": -0.0644, "rho": -0.161, "theo": 46.7142, "change": -16.8, "open": 44.9, "high": 44.9, "low": 44.9, "tick": "down", "last_trade_price": 44.9, "last_trade_time": "2026-11-09T14:38:44", "percent_change": -27.2285, "prev_day_close": 45.0}, {"option": "SPXL261211C00312500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 49.0, "iv": 0.4027, "open_interest": 0.0, "volume": 0.0, "delta": 0.0752, "gamma": 0.0048, "vega": 0.1126, "theta": -0.0639, "rho": 0.0164, "theo": 0.931, "change": 0.0, "open": 0.0, "high": 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": "SPXL261211P00312500", "bid": 47.2, "bid_size": 6.0, "ask": 49.9, "ask_size": 6.0, "iv": 0.2705, "open_interest": 0.0, "volume": 0.0, "delta": -0.9239, "gamma": 0.0049, "vega": 0.1111, "theta": -0.0597, "rho": -0.1568, "theo": 49.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "SPXL261211C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 11.0, "iv": 0.4266, "open_interest": 0.0, "volume": 0.0, "delta": 0.0685, "gamma": 0.0044, "vega": 0.1049, "theta": -0.0601, "rho": 0.015, "theo": 0.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SPXL261211P00315000", "bid": 49.5, "bid_size": 2.0, "ask": 53.2, "ask_size": 2.0, "iv": 0.3254, "open_interest": 0.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.0045, "vega": 0.103, "theta": -0.0557, "rho": -0.1528, "theo": 51.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6999988555908}, {"option": "SPXL261211C00317500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 12.0, "iv": 0.4263, "open_interest": 0.0, "volume": 0.0, "delta": 0.0627, "gamma": 0.004, "vega": 0.0981, "theta": -0.0569, "rho": 0.0136, "theo": 0.7708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SPXL261211P00317500", "bid": 51.9, "bid_size": 1.0, "ask": 55.6, "ask_size": 3.0, "iv": 0.2736, "open_interest": 3.0, "volume": 0.0, "delta": -0.9368, "gamma": 0.0042, "vega": 0.096, "theta": -0.0523, "rho": -0.1531, "theo": 53.936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.2, "last_trade_time": "2026-11-02T10:15:12", "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "SPXL261211C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 12.0, "iv": 0.4377, "open_interest": 2.0, "volume": 0.0, "delta": 0.0578, "gamma": 0.0037, "vega": 0.092, "theta": -0.0541, "rho": 0.0127, "theo": 0.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T09:39:03", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SPXL261211P00320000", "bid": 54.3, "bid_size": 3.0, "ask": 58.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9419, "gamma": 0.0038, "vega": 0.09, "theta": -0.0493, "rho": -0.1496, "theo": 56.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "SPXL261211C00322500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 7.0, "iv": 0.451, "open_interest": 0.0, "volume": 0.0, "delta": 0.0535, "gamma": 0.0034, "vega": 0.0865, "theta": -0.0516, "rho": 0.0117, "theo": 0.6586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SPXL261211P00322500", "bid": 56.7, "bid_size": 1.0, "ask": 60.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9463, "gamma": 0.0036, "vega": 0.0842, "theta": -0.0466, "rho": -0.1466, "theo": 58.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8999996185303}, {"option": "SPXL261211C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 5.0, "iv": 0.4618, "open_interest": 2.0, "volume": 0.0, "delta": 0.0497, "gamma": 0.0032, "vega": 0.0816, "theta": -0.0494, "rho": 0.0109, "theo": 0.6139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T10:01:24", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SPXL261211P00325000", "bid": 59.2, "bid_size": 1.0, "ask": 62.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9503, "gamma": 0.0033, "vega": 0.079, "theta": -0.0442, "rho": -0.1417, "theo": 61.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.4, "last_trade_time": "2026-11-05T10:45:56", "percent_change": 0.0, "prev_day_close": 59.3500003814697}, {"option": "SPXL261211C00327500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 8.0, "iv": 0.455, "open_interest": 0.0, "volume": 0.0, "delta": 0.0463, "gamma": 0.003, "vega": 0.0772, "theta": -0.0474, "rho": 0.0101, "theo": 0.5745, "change": 0.0, "open": 0.0, "high": 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": "SPXL261211P00327500", "bid": 61.6, "bid_size": 1.0, "ask": 65.3, "ask_size": 1.0, "iv": 0.3384, "open_interest": 1.0, "volume": 0.0, "delta": -0.9538, "gamma": 0.0031, "vega": 0.0741, "theta": -0.042, "rho": -0.1401, "theo": 63.7281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.2, "last_trade_time": "2026-11-05T13:17:42", "percent_change": 0.0, "prev_day_close": 62.4000015258789}, {"option": "SPXL261211C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 6.0, "iv": 0.4648, "open_interest": 0.0, "volume": 0.0, "delta": 0.0433, "gamma": 0.0028, "vega": 0.0732, "theta": -0.0456, "rho": 0.0094, "theo": 0.5394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SPXL261211P00330000", "bid": 64.1, "bid_size": 1.0, "ask": 67.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.957, "gamma": 0.0029, "vega": 0.0701, "theta": -0.04, "rho": -0.1396, "theo": 66.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.6000003814697}, {"option": "SPXL261211C00332500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 26.0, "iv": 0.5069, "open_interest": 0.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0026, "vega": 0.0694, "theta": -0.0439, "rho": 0.0089, "theo": 0.5077, "change": 0.0, "open": 0.0, "high": 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": "SPXL261211P00332500", "bid": 66.6, "bid_size": 1.0, "ask": 70.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9599, "gamma": 0.0027, "vega": 0.0664, "theta": -0.0381, "rho": -0.1359, "theo": 68.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "SPXL261211C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 6.0, "iv": 0.4861, "open_interest": 0.0, "volume": 0.0, "delta": 0.0381, "gamma": 0.0024, "vega": 0.0659, "theta": -0.0422, "rho": 0.0083, "theo": 0.4789, "change": 0.0, "open": 0.0, "high": 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": "SPXL261211P00335000", "bid": 69.0, "bid_size": 2.0, "ask": 72.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9625, "gamma": 0.0026, "vega": 0.0626, "theta": -0.0363, "rho": -0.1347, "theo": 71.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5500030517578}, {"option": "SPXL261211C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 8.0, "iv": 0.5095, "open_interest": 0.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.0021, "vega": 0.0596, "theta": -0.0393, "rho": 0.0074, "theo": 0.428, "change": 0.0, "open": 0.0, "high": 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": "SPXL261211P00340000", "bid": 74.0, "bid_size": 1.0, "ask": 77.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0023, "vega": 0.0557, "theta": -0.033, "rho": -0.1233, "theo": 76.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5999984741211}, {"option": "SPXL261211C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 0.5547, "open_interest": 0.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0019, "vega": 0.0542, "theta": -0.0366, "rho": 0.0065, "theo": 0.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SPXL261211P00345000", "bid": 79.0, "bid_size": 1.0, "ask": 82.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.002, "vega": 0.0497, "theta": -0.0299, "rho": -0.1213, "theo": 81.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.4499969482422}, {"option": "SPXL261211C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.5776, "open_interest": 0.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0017, "vega": 0.0492, "theta": -0.0341, "rho": 0.0059, "theo": 0.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SPXL261211P00350000", "bid": 84.0, "bid_size": 1.0, "ask": 87.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9748, "gamma": 0.0018, "vega": 0.0445, "theta": -0.0271, "rho": -0.1162, "theo": 85.9827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5999984741211}, {"option": "SPXL261211C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.5999, "open_interest": 0.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0015, "vega": 0.0448, "theta": -0.0318, "rho": 0.0052, "theo": 0.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SPXL261211P00355000", "bid": 88.9, "bid_size": 1.0, "ask": 92.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9779, "gamma": 0.0016, "vega": 0.0399, "theta": -0.0246, "rho": -0.1054, "theo": 90.9468, "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": 89.5999984741211}, {"option": "SPXL261211C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 8.0, "iv": 0.5978, "open_interest": 0.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0013, "vega": 0.041, "theta": -0.0296, "rho": 0.0047, "theo": 0.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SPXL261211P00360000", "bid": 93.9, "bid_size": 1.0, "ask": 97.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0015, "vega": 0.0346, "theta": -0.022, "rho": -0.1002, "theo": 95.9163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5499992370606}, {"option": "SPXL261211C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 7.0, "iv": 0.6373, "open_interest": 0.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0012, "vega": 0.0374, "theta": -0.0276, "rho": 0.0042, "theo": 0.2554, "change": 0.0, "open": 0.0, "high": 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": "SPXL261211P00365000", "bid": 98.9, "bid_size": 1.0, "ask": 102.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0013, "vega": 0.0313, "theta": -0.0195, "rho": -0.0935, "theo": 100.889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.5499992370606}, {"option": "SPXL261211C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 8.0, "iv": 0.6519, "open_interest": 0.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.001, "vega": 0.0342, "theta": -0.0257, "rho": 0.0038, "theo": 0.2315, "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": 0.975000023841858}, {"option": "SPXL261211P00370000", "bid": 103.9, "bid_size": 1.0, "ask": 107.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0012, "vega": 0.0274, "theta": -0.0172, "rho": -0.0867, "theo": 105.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.5}, {"option": "SPXL261211C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.6846, "open_interest": 0.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0009, "vega": 0.0313, "theta": -0.024, "rho": 0.0034, "theo": 0.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SPXL261211P00375000", "bid": 108.9, "bid_size": 1.0, "ask": 112.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0011, "vega": 0.0242, "theta": -0.0156, "rho": -0.0752, "theo": 110.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.349998474121}, {"option": "SPXL261211C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.7047, "open_interest": 0.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0008, "vega": 0.0287, "theta": -0.0223, "rho": 0.0031, "theo": 0.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SPXL261211P00380000", "bid": 113.9, "bid_size": 1.0, "ask": 117.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.001, "vega": 0.0203, "theta": -0.0135, "rho": -0.0725, "theo": 115.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.349998474121}, {"option": "SPXL261211C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 0.7244, "open_interest": 0.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0008, "vega": 0.0264, "theta": -0.0208, "rho": 0.0028, "theo": 0.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SPXL261211P00385000", "bid": 118.9, "bid_size": 1.0, "ask": 122.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.001, "vega": 0.0184, "theta": -0.0115, "rho": -0.0661, "theo": 120.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.599998474121}, {"option": "SPXL261211C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 37.0, "iv": 0.7437, "open_interest": 0.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0007, "vega": 0.0242, "theta": -0.0194, "rho": 0.0025, "theo": 0.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SPXL261211P00390000", "bid": 123.9, "bid_size": 1.0, "ask": 127.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0009, "vega": 0.0158, "theta": -0.0091, "rho": -0.0553, "theo": 125.7994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.599998474121}, {"option": "SPXL261218C00130000", "bid": 134.3, "bid_size": 6.0, "ask": 136.6, "ask_size": 1.0, "iv": 1.3215, "open_interest": 2.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0005, "vega": 0.0346, "theta": -0.0438, "rho": 0.0614, "theo": 134.702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.0, "last_trade_time": "2026-11-05T11:15:32", "percent_change": 0.0, "prev_day_close": 136.550003051758}, {"option": "SPXL261218P00130000", "bid": 0.6, "bid_size": 9.0, "ask": 0.9, "ask_size": 13.0, "iv": 1.1444, "open_interest": 124.0, "volume": 5.0, "delta": -0.0177, "gamma": 0.0004, "vega": 0.0376, "theta": -0.0525, "rho": -0.0057, "theo": 0.6893, "change": -0.475, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T10:09:55", "percent_change": -33.3333, "prev_day_close": 0.75}, {"option": "SPXL261218C00135000", "bid": 129.2, "bid_size": 7.0, "ask": 131.7, "ask_size": 1.0, "iv": 1.2582, "open_interest": 1.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0006, "vega": 0.0405, "theta": -0.051, "rho": 0.0674, "theo": 129.8274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.8, "last_trade_time": "2026-07-13T10:16:47", "percent_change": 0.0, "prev_day_close": 131.650001525879}, {"option": "SPXL261218P00135000", "bid": 0.35, "bid_size": 17.0, "ask": 1.2, "ask_size": 30.0, "iv": 1.0959, "open_interest": 244.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0005, "vega": 0.0433, "theta": -0.0594, "rho": -0.0067, "theo": 0.8155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T14:58:24", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "SPXL261218C00140000", "bid": 124.4, "bid_size": 6.0, "ask": 126.9, "ask_size": 6.0, "iv": 1.2201, "open_interest": 1.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0006, "vega": 0.0471, "theta": -0.0582, "rho": 0.0742, "theo": 124.9661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.5, "last_trade_time": "2026-07-30T15:56:21", "percent_change": 0.0, "prev_day_close": 126.700004577637}, {"option": "SPXL261218P00140000", "bid": 0.8, "bid_size": 7.0, "ask": 1.05, "ask_size": 17.0, "iv": 1.076, "open_interest": 91.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0006, "vega": 0.0495, "theta": -0.0665, "rho": -0.0079, "theo": 0.9532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T12:58:54", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "SPXL261218C00145000", "bid": 119.8, "bid_size": 7.0, "ask": 122.0, "ask_size": 6.0, "iv": 1.2146, "open_interest": 0.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0007, "vega": 0.0538, "theta": -0.0658, "rho": 0.0796, "theo": 120.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.900001525879}, {"option": "SPXL261218P00145000", "bid": 0.95, "bid_size": 12.0, "ask": 1.05, "ask_size": 1.0, "iv": 1.0383, "open_interest": 152.0, "volume": 2.0, "delta": -0.0283, "gamma": 0.0007, "vega": 0.056, "theta": -0.0737, "rho": -0.009, "theo": 1.1016, "change": -0.88, "open": 1.0, "high": 1.02, "low": 1.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-09T15:57:50", "percent_change": -46.3158, "prev_day_close": 0.775000005960464}, {"option": "SPXL261218C00150000", "bid": 114.6, "bid_size": 7.0, "ask": 117.2, "ask_size": 7.0, "iv": 1.136, "open_interest": 1.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0008, "vega": 0.0608, "theta": -0.0733, "rho": 0.0857, "theo": 115.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.47, "last_trade_time": "2026-09-24T15:57:55", "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "SPXL261218P00150000", "bid": 0.35, "bid_size": 35.0, "ask": 1.55, "ask_size": 30.0, "iv": 0.9776, "open_interest": 22.0, "volume": 1.0, "delta": -0.0326, "gamma": 0.0008, "vega": 0.0628, "theta": -0.0809, "rho": -0.0104, "theo": 1.2605, "change": -1.005, "open": 1.42, "high": 1.42, "low": 1.42, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-09T10:28:52", "percent_change": -41.4433, "prev_day_close": 0.94999997317791}, {"option": "SPXL261218C00155000", "bid": 110.0, "bid_size": 6.0, "ask": 112.4, "ask_size": 7.0, "iv": 1.1146, "open_interest": 1.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.001, "vega": 0.0684, "theta": -0.0808, "rho": 0.0919, "theo": 110.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.9, "last_trade_time": "2026-07-10T14:32:40", "percent_change": 0.0, "prev_day_close": 112.200000762939}, {"option": "SPXL261218P00155000", "bid": 1.1, "bid_size": 17.0, "ask": 3.4, "ask_size": 88.0, "iv": 1.1098, "open_interest": 2.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0009, "vega": 0.0702, "theta": -0.0882, "rho": -0.0119, "theo": 1.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-08-31T11:09:12", "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "SPXL261218C00160000", "bid": 104.5, "bid_size": 2.0, "ask": 107.6, "ask_size": 1.0, "iv": 1.0687, "open_interest": 2.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0011, "vega": 0.0763, "theta": -0.0885, "rho": 0.097, "theo": 105.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.2, "last_trade_time": "2026-11-04T12:35:36", "percent_change": 0.0, "prev_day_close": 107.600002288818}, {"option": "SPXL261218P00160000", "bid": 1.05, "bid_size": 5.0, "ask": 2.0, "ask_size": 6.0, "iv": 0.9672, "open_interest": 106.0, "volume": 0.0, "delta": -0.0423, "gamma": 0.0011, "vega": 0.078, "theta": -0.0955, "rho": -0.0134, "theo": 1.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-10-27T10:13:04", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "SPXL261218C00165000", "bid": 100.3, "bid_size": 6.0, "ask": 102.8, "ask_size": 6.0, "iv": 1.0385, "open_interest": 0.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0012, "vega": 0.0847, "theta": -0.0962, "rho": 0.103, "theo": 100.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.349998474121}, {"option": "SPXL261218P00165000", "bid": 0.95, "bid_size": 22.0, "ask": 3.8, "ask_size": 44.0, "iv": 1.0139, "open_interest": 3.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0012, "vega": 0.0861, "theta": -0.1029, "rho": -0.0152, "theo": 1.8148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-08-10T09:30:00", "percent_change": 0.0, "prev_day_close": 2.37499997019768}, {"option": "SPXL261218C00170000", "bid": 95.5, "bid_size": 2.0, "ask": 97.4, "ask_size": 1.0, "iv": 0.9739, "open_interest": 5.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0014, "vega": 0.0938, "theta": -0.1041, "rho": 0.1086, "theo": 96.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.4, "last_trade_time": "2026-11-05T15:00:54", "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "SPXL261218P00170000", "bid": 1.25, "bid_size": 38.0, "ask": 2.6, "ask_size": 22.0, "iv": 0.9144, "open_interest": 41.0, "volume": 1.0, "delta": -0.0542, "gamma": 0.0014, "vega": 0.095, "theta": -0.1105, "rho": -0.0172, "theo": 2.0323, "change": -0.695, "open": 2.48, "high": 2.48, "low": 2.48, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-11-09T09:54:19", "percent_change": -21.8898, "prev_day_close": 1.94999992847443}, {"option": "SPXL261218C00175000", "bid": 90.6, "bid_size": 6.0, "ask": 93.2, "ask_size": 1.0, "iv": 0.9654, "open_interest": 4.0, "volume": 0.0, "delta": 0.9373, "gamma": 0.0016, "vega": 0.1034, "theta": -0.1121, "rho": 0.1129, "theo": 91.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.0, "last_trade_time": "2026-10-09T14:41:14", "percent_change": 0.0, "prev_day_close": 93.0499992370606}, {"option": "SPXL261218P00175000", "bid": 1.5, "bid_size": 20.0, "ask": 4.2, "ask_size": 71.0, "iv": 0.9527, "open_interest": 4.0, "volume": 0.0, "delta": -0.0611, "gamma": 0.0016, "vega": 0.1045, "theta": -0.1182, "rho": -0.0192, "theo": 2.2713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T15:58:21", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "SPXL261218C00180000", "bid": 85.9, "bid_size": 5.0, "ask": 88.4, "ask_size": 5.0, "iv": 0.9359, "open_interest": 0.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0018, "vega": 0.1136, "theta": -0.1203, "rho": 0.1187, "theo": 86.6046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.3500022888184}, {"option": "SPXL261218P00180000", "bid": 1.9, "bid_size": 17.0, "ask": 3.4, "ask_size": 42.0, "iv": 0.8836, "open_interest": 13.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.0018, "vega": 0.1145, "theta": -0.126, "rho": -0.0217, "theo": 2.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.54, "last_trade_time": "2026-11-06T09:47:02", "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "SPXL261218C00185000", "bid": 81.0, "bid_size": 7.0, "ask": 84.0, "ask_size": 7.0, "iv": 0.9158, "open_interest": 10.0, "volume": 0.0, "delta": 0.9207, "gamma": 0.002, "vega": 0.1246, "theta": -0.1286, "rho": 0.1239, "theo": 81.9071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.8, "last_trade_time": "2026-11-05T15:00:55", "percent_change": 0.0, "prev_day_close": 83.7999992370606}, {"option": "SPXL261218P00185000", "bid": 2.05, "bid_size": 23.0, "ask": 3.7, "ask_size": 54.0, "iv": 0.8518, "open_interest": 24.0, "volume": 3.0, "delta": -0.0774, "gamma": 0.002, "vega": 0.1253, "theta": -0.1341, "rho": -0.0244, "theo": 2.8255, "change": -1.71, "open": 3.75, "high": 3.75, "low": 3.24, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-11-09T10:18:37", "percent_change": -34.5455, "prev_day_close": 2.97500002384186}, {"option": "SPXL261218C00190000", "bid": 76.6, "bid_size": 7.0, "ask": 79.4, "ask_size": 7.0, "iv": 0.8759, "open_interest": 2.0, "volume": 0.0, "delta": 0.9109, "gamma": 0.0022, "vega": 0.1363, "theta": -0.1371, "rho": 0.1275, "theo": 77.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.0, "last_trade_time": "2026-09-03T11:27:42", "percent_change": 0.0, "prev_day_close": 79.1000022888184}, {"option": "SPXL261218P00190000", "bid": 2.3, "bid_size": 14.0, "ask": 5.0, "ask_size": 153.0, "iv": 0.8582, "open_interest": 36.0, "volume": 0.0, "delta": -0.087, "gamma": 0.0022, "vega": 0.137, "theta": -0.1423, "rho": -0.0272, "theo": 3.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T10:36:16", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "SPXL261218C00195000", "bid": 72.0, "bid_size": 12.0, "ask": 73.8, "ask_size": 6.0, "iv": 0.8484, "open_interest": 39.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.0025, "vega": 0.1487, "theta": -0.1457, "rho": 0.1323, "theo": 72.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.5, "last_trade_time": "2026-10-20T11:17:16", "percent_change": 0.0, "prev_day_close": 74.1999969482422}, {"option": "SPXL261218P00195000", "bid": 2.7, "bid_size": 16.0, "ask": 5.0, "ask_size": 107.0, "iv": 0.82, "open_interest": 226.0, "volume": 0.0, "delta": -0.0977, "gamma": 0.0025, "vega": 0.1492, "theta": -0.1506, "rho": -0.0306, "theo": 3.5079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-06T15:58:21", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "SPXL261218C00200000", "bid": 67.1, "bid_size": 7.0, "ask": 70.0, "ask_size": 6.0, "iv": 0.8073, "open_interest": 10.0, "volume": 0.0, "delta": 0.8879, "gamma": 0.0028, "vega": 0.1619, "theta": -0.1544, "rho": 0.1366, "theo": 68.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.15, "last_trade_time": "2026-10-27T14:55:13", "percent_change": 0.0, "prev_day_close": 69.9499969482422}, {"option": "SPXL261218P00200000", "bid": 3.0, "bid_size": 19.0, "ask": 5.5, "ask_size": 134.0, "iv": 0.7935, "open_interest": 213.0, "volume": 1.0, "delta": -0.1097, "gamma": 0.0028, "vega": 0.1623, "theta": -0.1589, "rho": -0.0344, "theo": 3.9069, "change": -2.43, "open": 4.17, "high": 4.17, "low": 4.17, "tick": "down", "last_trade_price": 4.17, "last_trade_time": "2026-11-09T10:42:32", "percent_change": -36.8182, "prev_day_close": 4.25}, {"option": "SPXL261218C00205000", "bid": 62.8, "bid_size": 5.0, "ask": 65.5, "ask_size": 6.0, "iv": 0.7851, "open_interest": 4.0, "volume": 0.0, "delta": 0.8744, "gamma": 0.0032, "vega": 0.1759, "theta": -0.163, "rho": 0.14, "theo": 63.4858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.05, "last_trade_time": "2026-10-26T11:17:54", "percent_change": 0.0, "prev_day_close": 65.0499992370606}, {"option": "SPXL261218P00205000", "bid": 3.3, "bid_size": 30.0, "ask": 6.0, "ask_size": 103.0, "iv": 0.7649, "open_interest": 33.0, "volume": 0.0, "delta": -0.1231, "gamma": 0.0031, "vega": 0.1762, "theta": -0.1672, "rho": -0.0381, "theo": 4.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.87, "last_trade_time": "2026-10-30T12:22:39", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "SPXL261218C00210000", "bid": 57.7, "bid_size": 12.0, "ask": 61.0, "ask_size": 18.0, "iv": 0.7423, "open_interest": 3.0, "volume": 0.0, "delta": 0.8593, "gamma": 0.0035, "vega": 0.1903, "theta": -0.1715, "rho": 0.1432, "theo": 58.9942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.95, "last_trade_time": "2026-09-18T14:48:49", "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "SPXL261218P00210000", "bid": 3.8, "bid_size": 17.0, "ask": 5.4, "ask_size": 14.0, "iv": 0.7106, "open_interest": 18.0, "volume": 6.0, "delta": -0.1381, "gamma": 0.0035, "vega": 0.1906, "theta": -0.1754, "rho": -0.0428, "theo": 4.8445, "change": -2.92, "open": 5.5, "high": 5.5, "low": 5.08, "tick": "down", "last_trade_price": 5.08, "last_trade_time": "2026-11-09T10:29:26", "percent_change": -36.5, "prev_day_close": 4.60000002384186}, {"option": "SPXL261218C00215000", "bid": 53.4, "bid_size": 12.0, "ask": 56.4, "ask_size": 7.0, "iv": 0.7209, "open_interest": 13.0, "volume": 0.0, "delta": 0.8425, "gamma": 0.004, "vega": 0.2056, "theta": -0.1796, "rho": 0.1454, "theo": 54.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.5, "last_trade_time": "2026-11-06T12:36:36", "percent_change": 0.0, "prev_day_close": 56.2999992370606}, {"option": "SPXL261218P00215000", "bid": 3.8, "bid_size": 33.0, "ask": 6.6, "ask_size": 32.0, "iv": 0.69, "open_interest": 12.0, "volume": 0.0, "delta": -0.1547, "gamma": 0.0039, "vega": 0.2059, "theta": -0.1832, "rho": -0.0475, "theo": 5.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-06T11:13:57", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SPXL261218C00220000", "bid": 49.3, "bid_size": 30.0, "ask": 52.0, "ask_size": 9.0, "iv": 0.7056, "open_interest": 35.0, "volume": 0.0, "delta": 0.8238, "gamma": 0.0044, "vega": 0.2214, "theta": -0.1873, "rho": 0.1483, "theo": 50.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.0, "last_trade_time": "2026-11-05T15:32:27", "percent_change": 0.0, "prev_day_close": 51.7999992370606}, {"option": "SPXL261218P00220000", "bid": 4.9, "bid_size": 31.0, "ask": 6.4, "ask_size": 25.0, "iv": 0.6592, "open_interest": 47.0, "volume": 0.0, "delta": -0.1733, "gamma": 0.0044, "vega": 0.2215, "theta": -0.1906, "rho": -0.0531, "theo": 5.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.13, "last_trade_time": "2026-11-06T15:56:38", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "SPXL261218C00225000", "bid": 45.0, "bid_size": 12.0, "ask": 47.7, "ask_size": 7.0, "iv": 0.6752, "open_interest": 4.0, "volume": 0.0, "delta": 0.803, "gamma": 0.0049, "vega": 0.2375, "theta": -0.1944, "rho": 0.1498, "theo": 45.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.6, "last_trade_time": "2026-11-06T12:36:35", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "SPXL261218P00225000", "bid": 4.8, "bid_size": 48.0, "ask": 6.8, "ask_size": 30.0, "iv": 0.6134, "open_interest": 36.0, "volume": 8.0, "delta": -0.1941, "gamma": 0.0049, "vega": 0.2375, "theta": -0.1974, "rho": -0.0596, "theo": 6.6696, "change": -3.15, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T10:01:44", "percent_change": -28.2511, "prev_day_close": 6.35000014305115}, {"option": "SPXL261218C00230000", "bid": 40.4, "bid_size": 17.0, "ask": 43.5, "ask_size": 8.0, "iv": 0.6604, "open_interest": 34.0, "volume": 0.0, "delta": 0.7797, "gamma": 0.0054, "vega": 0.254, "theta": -0.2007, "rho": 0.1509, "theo": 41.6326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.8, "last_trade_time": "2026-11-06T12:32:48", "percent_change": 0.0, "prev_day_close": 42.9000015258789}, {"option": "SPXL261218P00230000", "bid": 6.2, "bid_size": 43.0, "ask": 7.5, "ask_size": 20.0, "iv": 0.6039, "open_interest": 161.0, "volume": 5.0, "delta": -0.2172, "gamma": 0.0054, "vega": 0.2541, "theta": -0.2034, "rho": -0.0659, "theo": 7.4172, "change": -5.53, "open": 10.6, "high": 10.6, "low": 7.02, "tick": "down", "last_trade_price": 7.02, "last_trade_time": "2026-11-09T14:30:20", "percent_change": -44.0637, "prev_day_close": 6.84999990463257}, {"option": "SPXL261218C00235000", "bid": 36.9, "bid_size": 7.0, "ask": 39.4, "ask_size": 7.0, "iv": 0.6339, "open_interest": 3.0, "volume": 0.0, "delta": 0.7538, "gamma": 0.006, "vega": 0.2704, "theta": -0.206, "rho": 0.1506, "theo": 37.4864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.05, "last_trade_time": "2026-11-05T13:00:57", "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "SPXL261218P00235000", "bid": 7.2, "bid_size": 22.0, "ask": 9.5, "ask_size": 33.0, "iv": 0.6057, "open_interest": 10.0, "volume": 0.0, "delta": -0.2431, "gamma": 0.006, "vega": 0.2703, "theta": -0.2084, "rho": -0.0737, "theo": 8.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.08, "last_trade_time": "2026-11-02T13:18:21", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "SPXL261218C00240000", "bid": 32.9, "bid_size": 1.0, "ask": 35.5, "ask_size": 6.0, "iv": 0.6114, "open_interest": 4.0, "volume": 0.0, "delta": 0.7246, "gamma": 0.0066, "vega": 0.2867, "theta": -0.2102, "rho": 0.1499, "theo": 33.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.9, "last_trade_time": "2026-10-06T09:41:54", "percent_change": 0.0, "prev_day_close": 34.6999988555908}, {"option": "SPXL261218P00240000", "bid": 8.2, "bid_size": 14.0, "ask": 9.3, "ask_size": 30.0, "iv": 0.5624, "open_interest": 63.0, "volume": 0.0, "delta": -0.2721, "gamma": 0.0066, "vega": 0.2867, "theta": -0.2122, "rho": -0.0815, "theo": 9.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-11-06T12:16:04", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "SPXL261218C00245000", "bid": 29.1, "bid_size": 7.0, "ask": 30.9, "ask_size": 8.0, "iv": 0.5862, "open_interest": 2.0, "volume": 0.0, "delta": 0.6922, "gamma": 0.0073, "vega": 0.3021, "theta": -0.2132, "rho": 0.1476, "theo": 29.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.63, "last_trade_time": "2026-11-05T15:46:39", "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "SPXL261218P00245000", "bid": 9.1, "bid_size": 25.0, "ask": 10.1, "ask_size": 7.0, "iv": 0.5322, "open_interest": 19.0, "volume": 0.0, "delta": -0.3046, "gamma": 0.0073, "vega": 0.3021, "theta": -0.2148, "rho": -0.0911, "theo": 10.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.93, "last_trade_time": "2026-11-06T12:18:39", "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "SPXL261218C00250000", "bid": 24.7, "bid_size": 32.0, "ask": 28.0, "ask_size": 35.0, "iv": 0.5495, "open_interest": 17.0, "volume": 2.0, "delta": 0.6557, "gamma": 0.008, "vega": 0.3165, "theta": -0.2146, "rho": 0.1437, "theo": 25.789, "change": 7.64, "open": 24.65, "high": 25.59, "low": 24.65, "tick": "up", "last_trade_price": 25.59, "last_trade_time": "2026-11-09T14:33:25", "percent_change": 42.5627, "prev_day_close": 27.1500005722046}, {"option": "SPXL261218P00250000", "bid": 10.2, "bid_size": 31.0, "ask": 11.4, "ask_size": 6.0, "iv": 0.5093, "open_interest": 273.0, "volume": 18.0, "delta": -0.3409, "gamma": 0.0079, "vega": 0.3164, "theta": -0.2159, "rho": -0.1009, "theo": 11.5088, "change": -7.45, "open": 14.04, "high": 14.04, "low": 11.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T14:38:44", "percent_change": -40.3794, "prev_day_close": 10.7999997138977}, {"option": "SPXL261218C00255000", "bid": 21.9, "bid_size": 5.0, "ask": 24.4, "ask_size": 34.0, "iv": 0.5394, "open_interest": 187.0, "volume": 20.0, "delta": 0.6153, "gamma": 0.0086, "vega": 0.3286, "theta": -0.2143, "rho": 0.139, "theo": 22.2421, "change": 5.34, "open": 20.01, "high": 20.79, "low": 19.14, "tick": "up", "last_trade_price": 20.79, "last_trade_time": "2026-11-09T10:32:45", "percent_change": 34.5631, "prev_day_close": 23.1999998092651}, {"option": "SPXL261218P00255000", "bid": 11.6, "bid_size": 26.0, "ask": 14.0, "ask_size": 47.0, "iv": 0.5059, "open_interest": 25.0, "volume": 0.0, "delta": -0.3813, "gamma": 0.0086, "vega": 0.3286, "theta": -0.2153, "rho": -0.1126, "theo": 12.9425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.81, "last_trade_time": "2026-11-06T15:57:33", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "SPXL261218C00260000", "bid": 18.6, "bid_size": 6.0, "ask": 20.5, "ask_size": 6.0, "iv": 0.513, "open_interest": 76.0, "volume": 13.0, "delta": 0.5709, "gamma": 0.0092, "vega": 0.3378, "theta": -0.2119, "rho": 0.1329, "theo": 18.9266, "change": 6.3, "open": 16.91, "high": 19.1, "low": 15.9, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-11-09T11:18:08", "percent_change": 49.2187, "prev_day_close": 19.6999998092651}, {"option": "SPXL261218P00260000", "bid": 13.0, "bid_size": 15.0, "ask": 15.6, "ask_size": 35.0, "iv": 0.481, "open_interest": 35.0, "volume": 2.0, "delta": -0.4257, "gamma": 0.0092, "vega": 0.3378, "theta": -0.2126, "rho": -0.1238, "theo": 14.6083, "change": -6.96, "open": 16.25, "high": 16.25, "low": 16.14, "tick": "down", "last_trade_price": 16.14, "last_trade_time": "2026-11-09T11:30:07", "percent_change": -30.1299, "prev_day_close": 14.2000002861023}, {"option": "SPXL261218C00265000", "bid": 15.3, "bid_size": 15.0, "ask": 17.9, "ask_size": 47.0, "iv": 0.4928, "open_interest": 40.0, "volume": 18.0, "delta": 0.5229, "gamma": 0.0097, "vega": 0.3428, "theta": -0.2072, "rho": 0.1243, "theo": 15.8723, "change": 5.75, "open": 13.0, "high": 16.0, "low": 12.6, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-09T14:36:51", "percent_change": 56.0976, "prev_day_close": 16.5999999046326}, {"option": "SPXL261218P00265000", "bid": 14.9, "bid_size": 12.0, "ask": 16.8, "ask_size": 14.0, "iv": 0.4516, "open_interest": 33.0, "volume": 1.0, "delta": -0.4738, "gamma": 0.0097, "vega": 0.3428, "theta": -0.2075, "rho": -0.1357, "theo": 16.5353, "change": -10.2, "open": 15.5, "high": 15.5, "low": 15.5, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-11-09T14:43:37", "percent_change": -39.6887, "prev_day_close": 15.8499994277954}, {"option": "SPXL261218C00270000", "bid": 12.9, "bid_size": 6.0, "ask": 14.0, "ask_size": 32.0, "iv": 0.4675, "open_interest": 125.0, "volume": 30.0, "delta": 0.4719, "gamma": 0.0101, "vega": 0.3427, "theta": -0.1998, "rho": 0.1147, "theo": 13.1042, "change": 4.96, "open": 10.2, "high": 13.7, "low": 10.2, "tick": "down", "last_trade_price": 13.56, "last_trade_time": "2026-11-09T15:58:09", "percent_change": 57.6744, "prev_day_close": 13.6500000953674}, {"option": "SPXL261218P00270000", "bid": 17.3, "bid_size": 8.0, "ask": 18.8, "ask_size": 10.0, "iv": 0.4283, "open_interest": 77.0, "volume": 0.0, "delta": -0.525, "gamma": 0.0101, "vega": 0.3428, "theta": -0.1998, "rho": -0.1496, "theo": 18.7487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.63, "last_trade_time": "2026-11-05T10:25:32", "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "SPXL261218C00275000", "bid": 10.1, "bid_size": 15.0, "ask": 11.8, "ask_size": 47.0, "iv": 0.4483, "open_interest": 65.0, "volume": 13.0, "delta": 0.4189, "gamma": 0.0102, "vega": 0.3367, "theta": -0.1895, "rho": 0.1042, "theo": 10.6373, "change": 5.3, "open": 9.7, "high": 11.9, "low": 9.7, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-11-09T15:32:00", "percent_change": 80.303, "prev_day_close": 10.9500002861023}, {"option": "SPXL261218P00275000", "bid": 19.6, "bid_size": 29.0, "ask": 21.4, "ask_size": 11.0, "iv": 0.4162, "open_interest": 155.0, "volume": 20.0, "delta": -0.5781, "gamma": 0.0103, "vega": 0.3367, "theta": -0.1892, "rho": -0.1613, "theo": 21.2645, "change": -10.45, "open": 21.4, "high": 21.4, "low": 21.4, "tick": "no_change", "last_trade_price": 21.4, "last_trade_time": "2026-11-09T12:11:33", "percent_change": -32.81, "prev_day_close": 20.1999998092651}, {"option": "SPXL261218C00280000", "bid": 8.4, "bid_size": 1.0, "ask": 9.6, "ask_size": 33.0, "iv": 0.4409, "open_interest": 258.0, "volume": 23.0, "delta": 0.3651, "gamma": 0.0102, "vega": 0.3242, "theta": -0.1764, "rho": 0.0926, "theo": 8.4784, "change": 4.0, "open": 6.56, "high": 9.3, "low": 5.8, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-09T15:17:05", "percent_change": 75.4717, "prev_day_close": 9.0}, {"option": "SPXL261218P00280000", "bid": 22.1, "bid_size": 8.0, "ask": 24.7, "ask_size": 7.0, "iv": 0.4034, "open_interest": 48.0, "volume": 27.0, "delta": -0.6321, "gamma": 0.0102, "vega": 0.324, "theta": -0.1758, "rho": -0.1725, "theo": 24.0895, "change": -10.14, "open": 25.6, "high": 25.6, "low": 25.16, "tick": "no_change", "last_trade_price": 25.16, "last_trade_time": "2026-11-09T11:51:35", "percent_change": -28.7252, "prev_day_close": 22.75}, {"option": "SPXL261218C00285000", "bid": 5.6, "bid_size": 16.0, "ask": 8.0, "ask_size": 46.0, "iv": 0.4175, "open_interest": 81.0, "volume": 16.0, "delta": 0.312, "gamma": 0.0099, "vega": 0.3055, "theta": -0.1608, "rho": 0.0805, "theo": 6.6278, "change": 2.45, "open": 5.05, "high": 6.25, "low": 5.05, "tick": "no_change", "last_trade_price": 6.25, "last_trade_time": "2026-11-09T13:42:14", "percent_change": 64.4737, "prev_day_close": 6.79999995231628}, {"option": "SPXL261218P00285000", "bid": 25.3, "bid_size": 6.0, "ask": 27.4, "ask_size": 1.0, "iv": 0.3828, "open_interest": 31.0, "volume": 1.0, "delta": -0.6856, "gamma": 0.0099, "vega": 0.305, "theta": -0.1598, "rho": -0.1824, "theo": 27.2241, "change": -7.22, "open": 31.88, "high": 31.88, "low": 31.88, "tick": "down", "last_trade_price": 31.88, "last_trade_time": "2026-11-09T09:53:04", "percent_change": -18.4655, "prev_day_close": 26.0}, {"option": "SPXL261218C00290000", "bid": 4.9, "bid_size": 11.0, "ask": 5.9, "ask_size": 63.0, "iv": 0.4116, "open_interest": 162.0, "volume": 10.0, "delta": 0.2611, "gamma": 0.0093, "vega": 0.2812, "theta": -0.1433, "rho": 0.0684, "theo": 5.0796, "change": 2.15, "open": 3.43, "high": 5.1, "low": 3.4, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T12:15:45", "percent_change": 72.8814, "prev_day_close": 5.40000009536743}, {"option": "SPXL261218P00290000", "bid": 29.6, "bid_size": 6.0, "ask": 31.7, "ask_size": 6.0, "iv": 0.3998, "open_interest": 41.0, "volume": 0.0, "delta": -0.7369, "gamma": 0.0094, "vega": 0.2803, "theta": -0.1421, "rho": -0.1894, "theo": 30.6629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.0, "last_trade_time": "2026-11-05T10:21:11", "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "SPXL261218C00295000", "bid": 3.7, "bid_size": 6.0, "ask": 4.6, "ask_size": 62.0, "iv": 0.4031, "open_interest": 100.0, "volume": 2.0, "delta": 0.2139, "gamma": 0.0086, "vega": 0.2525, "theta": -0.1249, "rho": 0.0567, "theo": 3.8208, "change": 2.085, "open": 3.0, "high": 4.01, "low": 3.0, "tick": "up", "last_trade_price": 4.01, "last_trade_time": "2026-11-09T14:01:16", "percent_change": 108.312, "prev_day_close": 4.14999997615814}, {"option": "SPXL261218P00295000", "bid": 32.4, "bid_size": 5.0, "ask": 35.1, "ask_size": 7.0, "iv": 0.3596, "open_interest": 28.0, "volume": 0.0, "delta": -0.7845, "gamma": 0.0087, "vega": 0.2516, "theta": -0.1234, "rho": -0.1961, "theo": 34.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.9, "last_trade_time": "2026-11-03T12:49:38", "percent_change": 0.0, "prev_day_close": 32.5999994277954}, {"option": "SPXL261218C00300000", "bid": 2.65, "bid_size": 9.0, "ask": 3.5, "ask_size": 45.0, "iv": 0.3922, "open_interest": 418.0, "volume": 71.0, "delta": 0.1719, "gamma": 0.0077, "vega": 0.2215, "theta": -0.1065, "rho": 0.0459, "theo": 2.8315, "change": 1.5, "open": 1.99, "high": 3.2, "low": 1.99, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T15:00:11", "percent_change": 100.0, "prev_day_close": 3.07500004768372}, {"option": "SPXL261218P00300000", "bid": 36.6, "bid_size": 6.0, "ask": 39.0, "ask_size": 6.0, "iv": 0.3533, "open_interest": 55.0, "volume": 1.0, "delta": -0.8272, "gamma": 0.0078, "vega": 0.2197, "theta": -0.1047, "rho": -0.1965, "theo": 38.3874, "change": -8.73, "open": 43.42, "high": 43.42, "low": 43.42, "tick": "down", "last_trade_price": 43.42, "last_trade_time": "2026-11-09T09:53:04", "percent_change": -16.7402, "prev_day_close": 36.8500003814697}, {"option": "SPXL261218C00305000", "bid": 1.45, "bid_size": 22.0, "ask": 3.1, "ask_size": 50.0, "iv": 0.3852, "open_interest": 66.0, "volume": 28.0, "delta": 0.136, "gamma": 0.0067, "vega": 0.19, "theta": -0.0893, "rho": 0.0366, "theo": 2.0817, "change": -0.3, "open": 1.34, "high": 1.35, "low": 1.34, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T12:15:45", "percent_change": -18.1818, "prev_day_close": 2.27499997615814}, {"option": "SPXL261218P00305000", "bid": 40.8, "bid_size": 1.0, "ask": 43.4, "ask_size": 6.0, "iv": 0.335, "open_interest": 6.0, "volume": 0.0, "delta": -0.8638, "gamma": 0.0068, "vega": 0.1876, "theta": -0.0872, "rho": -0.1939, "theo": 42.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-10-27T15:44:18", "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "SPXL261218C00310000", "bid": 0.6, "bid_size": 60.0, "ask": 3.0, "ask_size": 151.0, "iv": 0.3876, "open_interest": 336.0, "volume": 28.0, "delta": 0.1068, "gamma": 0.0057, "vega": 0.1608, "theta": -0.0743, "rho": 0.0289, "theo": 1.5342, "change": 1.29, "open": 2.13, "high": 2.14, "low": 2.13, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-11-09T12:15:45", "percent_change": 151.765, "prev_day_close": 1.80000001192093}, {"option": "SPXL261218P00310000", "bid": 45.3, "bid_size": 7.0, "ask": 47.9, "ask_size": 10.0, "iv": 0.3248, "open_interest": 4.0, "volume": 0.0, "delta": -0.8938, "gamma": 0.0058, "vega": 0.1571, "theta": -0.0718, "rho": -0.1878, "theo": 47.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.12, "last_trade_time": "2026-10-30T14:48:00", "percent_change": 0.0, "prev_day_close": 45.3500003814697}, {"option": "SPXL261218C00315000", "bid": 0.6, "bid_size": 25.0, "ask": 1.6, "ask_size": 48.0, "iv": 0.3672, "open_interest": 45.0, "volume": 28.0, "delta": 0.0837, "gamma": 0.0048, "vega": 0.1348, "theta": -0.0616, "rho": 0.0228, "theo": 1.14, "change": -0.645, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T12:15:45", "percent_change": -46.9091, "prev_day_close": 1.02500003576279}, {"option": "SPXL261218P00315000", "bid": 49.9, "bid_size": 1.0, "ask": 52.4, "ask_size": 6.0, "iv": 0.2993, "open_interest": 1.0, "volume": 0.0, "delta": -0.9174, "gamma": 0.0049, "vega": 0.1301, "theta": -0.0589, "rho": -0.1775, "theo": 51.6891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.6, "last_trade_time": "2026-11-05T10:55:38", "percent_change": 0.0, "prev_day_close": 50.1000003814697}, {"option": "SPXL261218C00320000", "bid": 0.05, "bid_size": 42.0, "ask": 1.2, "ask_size": 52.0, "iv": 0.3477, "open_interest": 120.0, "volume": 0.0, "delta": 0.0666, "gamma": 0.004, "vega": 0.1134, "theta": -0.0518, "rho": 0.0182, "theo": 0.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T15:43:17", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "SPXL261218P00320000", "bid": 54.6, "bid_size": 7.0, "ask": 57.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.0042, "vega": 0.1081, "theta": -0.0488, "rho": -0.1681, "theo": 56.4228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.7, "last_trade_time": "2026-11-05T14:13:14", "percent_change": 0.0, "prev_day_close": 54.6999988555908}, {"option": "SPXL261218C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 10.0, "iv": 0.4236, "open_interest": 184.0, "volume": 0.0, "delta": 0.054, "gamma": 0.0033, "vega": 0.0964, "theta": -0.0443, "rho": 0.0147, "theo": 0.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-05T14:56:29", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SPXL261218P00325000", "bid": 59.4, "bid_size": 1.0, "ask": 62.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.0035, "vega": 0.0899, "theta": -0.041, "rho": -0.1551, "theo": 61.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.73, "last_trade_time": "2026-10-05T15:10:06", "percent_change": 0.0, "prev_day_close": 59.3999996185303}, {"option": "SPXL261218C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 7.0, "iv": 0.382, "open_interest": 38.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0028, "vega": 0.0834, "theta": -0.0388, "rho": 0.0122, "theo": 0.5655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T13:49:52", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPXL261218P00330000", "bid": 64.3, "bid_size": 1.0, "ask": 67.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.003, "vega": 0.0759, "theta": -0.0353, "rho": -0.1447, "theo": 66.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.3499984741211}, {"option": "SPXL261218C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 11.0, "iv": 0.4697, "open_interest": 15.0, "volume": 0.0, "delta": 0.0381, "gamma": 0.0024, "vega": 0.073, "theta": -0.0346, "rho": 0.0104, "theo": 0.4776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-04T10:22:00", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SPXL261218P00335000", "bid": 69.2, "bid_size": 1.0, "ask": 72.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9656, "gamma": 0.0027, "vega": 0.0644, "theta": -0.0309, "rho": -0.1306, "theo": 71.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.47, "last_trade_time": "2026-08-28T09:37:24", "percent_change": 0.0, "prev_day_close": 69.5999984741211}, {"option": "SPXL261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 7.0, "iv": 0.4851, "open_interest": 23.0, "volume": 0.0, "delta": 0.0329, "gamma": 0.0021, "vega": 0.0648, "theta": -0.0313, "rho": 0.0089, "theo": 0.4127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-10-29T15:06:57", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SPXL261218P00340000", "bid": 74.1, "bid_size": 1.0, "ask": 77.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9713, "gamma": 0.0023, "vega": 0.055, "theta": -0.0276, "rho": -0.1226, "theo": 75.9739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.3500022888184}, {"option": "SPXL261218C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.4147, "open_interest": 7.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0018, "vega": 0.058, "theta": -0.0286, "rho": 0.0078, "theo": 0.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T11:54:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL261218P00345000", "bid": 79.0, "bid_size": 1.0, "ask": 82.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9759, "gamma": 0.0021, "vega": 0.0477, "theta": -0.0249, "rho": -0.1155, "theo": 80.9264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.3000030517578}, {"option": "SPXL261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4.0, "iv": 0.433, "open_interest": 29.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0016, "vega": 0.0522, "theta": -0.0263, "rho": 0.0069, "theo": 0.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T11:28:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL261218P00350000", "bid": 84.0, "bid_size": 1.0, "ask": 87.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0018, "vega": 0.0408, "theta": -0.0226, "rho": -0.0969, "theo": 85.8888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.2, "last_trade_time": "2026-10-01T13:30:02", "percent_change": 0.0, "prev_day_close": 84.3000030517578}, {"option": "SPXL261218C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4.0, "iv": 0.4509, "open_interest": 3.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0014, "vega": 0.0471, "theta": -0.0243, "rho": 0.0061, "theo": 0.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-10-08T12:03:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL261218P00355000", "bid": 89.0, "bid_size": 1.0, "ask": 92.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0017, "vega": 0.0341, "theta": -0.0199, "rho": -0.0922, "theo": 90.8591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.3499984741211}, {"option": "SPXL261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.4684, "open_interest": 21.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0012, "vega": 0.0428, "theta": -0.0224, "rho": 0.0054, "theo": 0.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T15:38:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL261218P00360000", "bid": 94.0, "bid_size": 1.0, "ask": 97.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0016, "vega": 0.03, "theta": -0.0176, "rho": -0.078, "theo": 95.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.0, "last_trade_time": "2026-09-29T11:54:28", "percent_change": 0.0, "prev_day_close": 94.3999977111816}, {"option": "SPXL261218C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 0.4855, "open_interest": 2.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0011, "vega": 0.0388, "theta": -0.0207, "rho": 0.0048, "theo": 0.2293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-27T12:04:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL261218P00365000", "bid": 99.0, "bid_size": 1.0, "ask": 102.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0014, "vega": 0.0246, "theta": -0.0168, "rho": -0.0672, "theo": 100.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.3999977111816}, {"option": "SPXL261218C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 55.0, "iv": 0.5023, "open_interest": 5.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.001, "vega": 0.0352, "theta": -0.0192, "rho": 0.0043, "theo": 0.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-06T12:00:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL261218P00370000", "bid": 104.0, "bid_size": 1.0, "ask": 107.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0013, "vega": 0.0199, "theta": -0.0144, "rho": -0.0523, "theo": 105.7975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.42, "last_trade_time": "2026-11-05T15:55:23", "percent_change": 0.0, "prev_day_close": 104.349998474121}, {"option": "SPXL261218C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.6195, "open_interest": 1.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0009, "vega": 0.032, "theta": -0.0177, "rho": 0.0038, "theo": 0.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-10-27T10:15:41", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SPXL261218P00375000", "bid": 109.0, "bid_size": 1.0, "ask": 112.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0011, "vega": 0.014, "theta": -0.0136, "rho": -0.0374, "theo": 110.7867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.0, "last_trade_time": "2026-11-06T09:37:56", "percent_change": 0.0, "prev_day_close": 109.25}, {"option": "SPXL261218C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 53.0, "iv": 0.535, "open_interest": 9.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0008, "vega": 0.0292, "theta": -0.0164, "rho": 0.0034, "theo": 0.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-27T12:04:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL261218P00380000", "bid": 113.9, "bid_size": 2.0, "ask": 117.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0009, "vega": 0.0106, "theta": -0.0132, "rho": -0.0282, "theo": 115.7784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.899997711182}, {"option": "SPXL261218C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 25.0, "iv": 0.4965, "open_interest": 48.0, "volume": 4.0, "delta": 0.0115, "gamma": 0.0007, "vega": 0.0265, "theta": -0.0151, "rho": 0.0031, "theo": 0.1499, "change": -0.125, "open": 0.35, "high": 0.35, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:44:21", "percent_change": -71.4286, "prev_day_close": 0.174999997019768}, {"option": "SPXL261218P00385000", "bid": 118.9, "bid_size": 1.0, "ask": 122.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0007, "vega": 0.008, "theta": -0.0084, "rho": -0.025, "theo": 120.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.75}, {"option": "SPXL261218C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 59.0, "iv": 0.5664, "open_interest": 1.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0006, "vega": 0.0242, "theta": -0.014, "rho": 0.0028, "theo": 0.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-28T14:21:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL261218P00390000", "bid": 123.9, "bid_size": 1.0, "ask": 127.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0006, "vega": 0.0064, "theta": -0.0045, "rho": -0.0204, "theo": 125.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.849998474121}, {"option": "SPXL261218C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4.0, "iv": 0.5817, "open_interest": 0.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0006, "vega": 0.022, "theta": -0.0129, "rho": 0.0025, "theo": 0.122, "change": 0.0, "open": 0.0, "high": 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": "SPXL261218P00395000", "bid": 128.9, "bid_size": 1.0, "ask": 132.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0004, "vega": 0.0038, "theta": -0.0024, "rho": 0.0, "theo": 130.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.299999237061}, {"option": "SPXL261218C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4.0, "iv": 0.5968, "open_interest": 7.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0005, "vega": 0.0201, "theta": -0.0119, "rho": 0.0022, "theo": 0.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-30T13:50:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL261218P00400000", "bid": 133.9, "bid_size": 1.0, "ask": 137.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0003, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 135.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.25}, {"option": "SPXL261218C00405000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 6.0, "iv": 0.633, "open_interest": 0.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0005, "vega": 0.0184, "theta": -0.011, "rho": 0.002, "theo": 0.0995, "change": 0.0, "open": 0.0, "high": 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": "SPXL261218P00405000", "bid": 138.9, "bid_size": 1.0, "ask": 142.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 140.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.150001525879}, {"option": "SPXL261218C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 0.6479, "open_interest": 0.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0004, "vega": 0.0168, "theta": -0.0102, "rho": 0.0018, "theo": 0.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPXL261218P00410000", "bid": 143.9, "bid_size": 1.0, "ask": 147.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 145.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.350006103516}, {"option": "SPXL261218C00415000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4.0, "iv": 0.6404, "open_interest": 1.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0004, "vega": 0.0153, "theta": -0.0094, "rho": 0.0016, "theo": 0.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-07-27T09:50:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL261218P00415000", "bid": 148.9, "bid_size": 1.0, "ask": 152.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 150.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.82, "last_trade_time": "2026-07-10T10:21:58", "percent_change": 0.0, "prev_day_close": 149.150001525879}, {"option": "SPXL261218C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 6.0, "iv": 0.677, "open_interest": 79.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0003, "vega": 0.014, "theta": -0.0087, "rho": 0.0015, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-08-24T12:55:59", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPXL261218P00420000", "bid": 153.9, "bid_size": 1.0, "ask": 157.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 155.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.099998474121}, {"option": "SPXL261218C00425000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.6683, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0003, "vega": 0.0129, "theta": -0.008, "rho": 0.0013, "theo": 0.0669, "change": 0.0, "open": 0.0, "high": 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": "SPXL261218P00425000", "bid": 158.9, "bid_size": 1.0, "ask": 162.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 160.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.150001525879}, {"option": "SPXL261218C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4.0, "iv": 0.6819, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0003, "vega": 0.0118, "theta": -0.0074, "rho": 0.0012, "theo": 0.0606, "change": 0.0, "open": 0.0, "high": 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": "SPXL261218P00430000", "bid": 163.9, "bid_size": 1.0, "ask": 167.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 165.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.1, "last_trade_time": "2026-08-12T10:31:09", "percent_change": 0.0, "prev_day_close": 164.099998474121}, {"option": "SPXL261218C00435000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4.0, "iv": 0.6953, "open_interest": 0.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0002, "vega": 0.0108, "theta": -0.0069, "rho": 0.0011, "theo": 0.0551, "change": 0.0, "open": 0.0, "high": 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": "SPXL261218P00435000", "bid": 168.9, "bid_size": 1.0, "ask": 172.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 170.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.300003051758}, {"option": "SPXL261218C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 5.0, "iv": 0.7378, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0002, "vega": 0.0099, "theta": -0.0064, "rho": 0.001, "theo": 0.05, "change": 0.0, "open": 0.0, "high": 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": "SPXL261218P00440000", "bid": 173.9, "bid_size": 1.0, "ask": 177.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 175.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.150001525879}, {"option": "SPXL261218C00445000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.7216, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0002, "vega": 0.0091, "theta": -0.0059, "rho": 0.0009, "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": 0.375}, {"option": "SPXL261218P00445000", "bid": 178.9, "bid_size": 1.0, "ask": 182.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 180.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.150001525879}, {"option": "SPXL261224C00150000", "bid": 113.7, "bid_size": 2.0, "ask": 117.3, "ask_size": 1.0, "iv": 1.0268, "open_interest": 0.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0009, "vega": 0.0752, "theta": -0.0695, "rho": 0.1024, "theo": 115.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.099998474121}, {"option": "SPXL261224P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 34.0, "iv": 1.0165, "open_interest": 0.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0009, "vega": 0.0771, "theta": -0.0851, "rho": -0.0142, "theo": 1.6143, "change": 0.0, "open": 0.0, "high": 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": "SPXL261224C00155000", "bid": 108.9, "bid_size": 1.0, "ask": 112.5, "ask_size": 2.0, "iv": 1.0047, "open_interest": 0.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.001, "vega": 0.0831, "theta": -0.0768, "rho": 0.1061, "theo": 110.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.400001525879}, {"option": "SPXL261224P00155000", "bid": 0.25, "bid_size": 4.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.9875, "open_interest": 0.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.001, "vega": 0.0852, "theta": -0.0918, "rho": -0.016, "theo": 1.8126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "SPXL261224C00160000", "bid": 104.2, "bid_size": 1.0, "ask": 107.7, "ask_size": 4.0, "iv": 0.98, "open_interest": 0.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0012, "vega": 0.0915, "theta": -0.0841, "rho": 0.1109, "theo": 106.0119, "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": 107.450000762939}, {"option": "SPXL261224P00160000", "bid": 0.6, "bid_size": 4.0, "ask": 3.6, "ask_size": 9.0, "iv": 0.968, "open_interest": 0.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0011, "vega": 0.0936, "theta": -0.0984, "rho": -0.0181, "theo": 2.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "SPXL261224C00165000", "bid": 99.4, "bid_size": 1.0, "ask": 103.0, "ask_size": 1.0, "iv": 0.9484, "open_interest": 0.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0013, "vega": 0.1013, "theta": -0.0914, "rho": 0.1191, "theo": 101.2486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.75}, {"option": "SPXL261224P00165000", "bid": 0.35, "bid_size": 4.0, "ask": 3.8, "ask_size": 6.0, "iv": 0.916, "open_interest": 0.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.0013, "vega": 0.1028, "theta": -0.1051, "rho": -0.0203, "theo": 2.2518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500005066395}, {"option": "SPXL261224C00170000", "bid": 94.7, "bid_size": 5.0, "ask": 98.2, "ask_size": 1.0, "iv": 0.9159, "open_interest": 0.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0015, "vega": 0.1112, "theta": -0.0988, "rho": 0.125, "theo": 96.5062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0499992370606}, {"option": "SPXL261224P00170000", "bid": 1.2, "bid_size": 4.0, "ask": 4.1, "ask_size": 17.0, "iv": 0.9211, "open_interest": 0.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0014, "vega": 0.1125, "theta": -0.1118, "rho": -0.0225, "theo": 2.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "SPXL261224C00175000", "bid": 89.9, "bid_size": 3.0, "ask": 93.5, "ask_size": 1.0, "iv": 0.9189, "open_interest": 0.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0016, "vega": 0.1212, "theta": -0.1062, "rho": 0.1291, "theo": 91.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.2999992370606}, {"option": "SPXL261224P00175000", "bid": 1.1, "bid_size": 4.0, "ask": 4.3, "ask_size": 5.0, "iv": 0.8763, "open_interest": 0.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0016, "vega": 0.1225, "theta": -0.1186, "rho": -0.0253, "theo": 2.7647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000010728836}, {"option": "SPXL261224C00180000", "bid": 85.6, "bid_size": 6.0, "ask": 88.8, "ask_size": 6.0, "iv": 0.8754, "open_interest": 0.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0018, "vega": 0.1324, "theta": -0.1136, "rho": 0.1354, "theo": 87.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.6499977111816}, {"option": "SPXL261224P00180000", "bid": 2.1, "bid_size": 12.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.844, "open_interest": 1.0, "volume": 0.0, "delta": -0.0766, "gamma": 0.0018, "vega": 0.1334, "theta": -0.1254, "rho": -0.0281, "theo": 3.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T10:03:17", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "SPXL261224C00185000", "bid": 80.8, "bid_size": 9.0, "ask": 84.3, "ask_size": 6.0, "iv": 0.8462, "open_interest": 0.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.0021, "vega": 0.1443, "theta": -0.1212, "rho": 0.1419, "theo": 82.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "SPXL261224P00185000", "bid": 2.3, "bid_size": 19.0, "ask": 4.2, "ask_size": 18.0, "iv": 0.8218, "open_interest": 3.0, "volume": 3.0, "delta": -0.0855, "gamma": 0.002, "vega": 0.1451, "theta": -0.1322, "rho": -0.0311, "theo": 3.3739, "change": -2.85, "open": 3.66, "high": 3.66, "low": 2.7, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T12:25:49", "percent_change": -51.3514, "prev_day_close": 3.24999988079071}, {"option": "SPXL261224C00190000", "bid": 77.0, "bid_size": 6.0, "ask": 79.8, "ask_size": 7.0, "iv": 0.8467, "open_interest": 0.0, "volume": 0.0, "delta": 0.9022, "gamma": 0.0023, "vega": 0.1563, "theta": -0.1287, "rho": 0.1447, "theo": 77.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.3500022888184}, {"option": "SPXL261224P00190000", "bid": 2.6, "bid_size": 16.0, "ask": 4.1, "ask_size": 16.0, "iv": 0.7808, "open_interest": 4.0, "volume": 4.0, "delta": -0.0953, "gamma": 0.0023, "vega": 0.1571, "theta": -0.1391, "rho": -0.0347, "theo": 3.7238, "change": -3.7, "open": 3.45, "high": 3.45, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T15:57:35", "percent_change": -60.6557, "prev_day_close": 3.34999990463257}, {"option": "SPXL261224C00195000", "bid": 72.1, "bid_size": 6.0, "ask": 75.0, "ask_size": 6.0, "iv": 0.8103, "open_interest": 0.0, "volume": 0.0, "delta": 0.8911, "gamma": 0.0026, "vega": 0.1694, "theta": -0.1363, "rho": 0.1506, "theo": 73.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "SPXL261224P00195000", "bid": 3.0, "bid_size": 11.0, "ask": 5.5, "ask_size": 40.0, "iv": 0.7889, "open_interest": 0.0, "volume": 0.0, "delta": -0.1062, "gamma": 0.0025, "vega": 0.17, "theta": -0.146, "rho": -0.0386, "theo": 4.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SPXL261224C00200000", "bid": 67.1, "bid_size": 1.0, "ask": 70.5, "ask_size": 6.0, "iv": 0.7734, "open_interest": 0.0, "volume": 0.0, "delta": 0.8789, "gamma": 0.0028, "vega": 0.1835, "theta": -0.1438, "rho": 0.1556, "theo": 68.6239, "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": 70.1999969482422}, {"option": "SPXL261224P00200000", "bid": 3.1, "bid_size": 4.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.7569, "open_interest": 0.0, "volume": 0.0, "delta": -0.1182, "gamma": 0.0028, "vega": 0.1839, "theta": -0.1528, "rho": -0.0425, "theo": 4.5321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "SPXL261224C00205000", "bid": 62.3, "bid_size": 2.0, "ask": 66.0, "ask_size": 4.0, "iv": 0.7487, "open_interest": 0.0, "volume": 0.0, "delta": 0.8653, "gamma": 0.0032, "vega": 0.1976, "theta": -0.1512, "rho": 0.1582, "theo": 64.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3999977111816}, {"option": "SPXL261224P00205000", "bid": 3.0, "bid_size": 4.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.7189, "open_interest": 0.0, "volume": 0.0, "delta": -0.1317, "gamma": 0.0031, "vega": 0.1979, "theta": -0.1596, "rho": -0.0475, "theo": 4.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SPXL261224C00210000", "bid": 57.8, "bid_size": 2.0, "ask": 61.5, "ask_size": 5.0, "iv": 0.7242, "open_interest": 0.0, "volume": 0.0, "delta": 0.8502, "gamma": 0.0035, "vega": 0.2127, "theta": -0.1584, "rho": 0.1622, "theo": 59.6411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "SPXL261224P00210000", "bid": 4.1, "bid_size": 16.0, "ask": 7.0, "ask_size": 23.0, "iv": 0.7092, "open_interest": 1.0, "volume": 0.0, "delta": -0.1466, "gamma": 0.0035, "vega": 0.2129, "theta": -0.1661, "rho": -0.0526, "theo": 5.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-06T13:25:47", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "SPXL261224C00215000", "bid": 53.5, "bid_size": 1.0, "ask": 57.0, "ask_size": 4.0, "iv": 0.7061, "open_interest": 0.0, "volume": 0.0, "delta": 0.8336, "gamma": 0.0039, "vega": 0.2285, "theta": -0.1652, "rho": 0.1648, "theo": 55.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6000003814697}, {"option": "SPXL261224P00215000", "bid": 4.5, "bid_size": 6.0, "ask": 7.1, "ask_size": 8.0, "iv": 0.6711, "open_interest": 0.0, "volume": 0.0, "delta": -0.1631, "gamma": 0.0039, "vega": 0.2286, "theta": -0.1723, "rho": -0.0581, "theo": 6.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "SPXL261224C00220000", "bid": 49.7, "bid_size": 5.0, "ask": 53.0, "ask_size": 7.0, "iv": 0.6789, "open_interest": 0.0, "volume": 0.0, "delta": 0.815, "gamma": 0.0043, "vega": 0.2443, "theta": -0.1717, "rho": 0.1665, "theo": 50.8754, "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": 52.5}, {"option": "SPXL261224P00220000", "bid": 4.6, "bid_size": 7.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.6428, "open_interest": 0.0, "volume": 0.0, "delta": -0.1814, "gamma": 0.0043, "vega": 0.2444, "theta": -0.1781, "rho": -0.0646, "theo": 6.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "SPXL261224C00225000", "bid": 45.0, "bid_size": 1.0, "ask": 48.5, "ask_size": 7.0, "iv": 0.6629, "open_interest": 0.0, "volume": 0.0, "delta": 0.7945, "gamma": 0.0048, "vega": 0.261, "theta": -0.1776, "rho": 0.1692, "theo": 46.589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.2000007629394}, {"option": "SPXL261224P00225000", "bid": 5.6, "bid_size": 5.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.6223, "open_interest": 0.0, "volume": 0.0, "delta": -0.2018, "gamma": 0.0048, "vega": 0.261, "theta": -0.1833, "rho": -0.0717, "theo": 7.4053, "change": 0.0, "open": 0.0, "high": 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": "SPXL261224C00227500", "bid": 43.6, "bid_size": 6.0, "ask": 46.5, "ask_size": 7.0, "iv": 0.6526, "open_interest": 0.0, "volume": 0.0, "delta": 0.7834, "gamma": 0.005, "vega": 0.2694, "theta": -0.1803, "rho": 0.1695, "theo": 44.4744, "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": 46.0}, {"option": "SPXL261224P00227500", "bid": 6.0, "bid_size": 17.0, "ask": 9.0, "ask_size": 20.0, "iv": 0.6137, "open_interest": 0.0, "volume": 0.0, "delta": -0.2129, "gamma": 0.005, "vega": 0.2694, "theta": -0.1856, "rho": -0.0749, "theo": 7.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SPXL261224C00230000", "bid": 41.2, "bid_size": 3.0, "ask": 44.5, "ask_size": 6.0, "iv": 0.6291, "open_interest": 0.0, "volume": 0.0, "delta": 0.7717, "gamma": 0.0053, "vega": 0.2777, "theta": -0.1828, "rho": 0.1698, "theo": 42.3804, "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": 43.9500007629394}, {"option": "SPXL261224P00230000", "bid": 6.6, "bid_size": 5.0, "ask": 9.4, "ask_size": 7.0, "iv": 0.606, "open_interest": 0.0, "volume": 0.0, "delta": -0.2245, "gamma": 0.0052, "vega": 0.2776, "theta": -0.1878, "rho": -0.0791, "theo": 8.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "SPXL261224C00232500", "bid": 39.4, "bid_size": 9.0, "ask": 42.5, "ask_size": 19.0, "iv": 0.6228, "open_interest": 0.0, "volume": 0.0, "delta": 0.7593, "gamma": 0.0055, "vega": 0.286, "theta": -0.1851, "rho": 0.1698, "theo": 40.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "SPXL261224P00232500", "bid": 7.3, "bid_size": 6.0, "ask": 9.6, "ask_size": 12.0, "iv": 0.5956, "open_interest": 0.0, "volume": 0.0, "delta": -0.2368, "gamma": 0.0055, "vega": 0.2859, "theta": -0.1898, "rho": -0.0834, "theo": 8.5941, "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": 8.4500002861023}, {"option": "SPXL261224C00235000", "bid": 37.0, "bid_size": 8.0, "ask": 40.5, "ask_size": 8.0, "iv": 0.6053, "open_interest": 0.0, "volume": 0.0, "delta": 0.7462, "gamma": 0.0058, "vega": 0.2943, "theta": -0.1872, "rho": 0.1702, "theo": 38.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "SPXL261224P00235000", "bid": 6.9, "bid_size": 5.0, "ask": 10.3, "ask_size": 5.0, "iv": 0.5741, "open_interest": 0.0, "volume": 0.0, "delta": -0.2498, "gamma": 0.0058, "vega": 0.2942, "theta": -0.1916, "rho": -0.0874, "theo": 9.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "SPXL261224C00237500", "bid": 35.3, "bid_size": 10.0, "ask": 38.5, "ask_size": 6.0, "iv": 0.5988, "open_interest": 0.0, "volume": 0.0, "delta": 0.7325, "gamma": 0.0061, "vega": 0.3027, "theta": -0.189, "rho": 0.1702, "theo": 36.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "SPXL261224P00237500", "bid": 8.1, "bid_size": 13.0, "ask": 10.8, "ask_size": 17.0, "iv": 0.5756, "open_interest": 0.0, "volume": 0.0, "delta": -0.2635, "gamma": 0.0061, "vega": 0.3027, "theta": -0.1931, "rho": -0.0914, "theo": 9.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "SPXL261224C00240000", "bid": 33.2, "bid_size": 5.0, "ask": 36.5, "ask_size": 6.0, "iv": 0.5881, "open_interest": 0.0, "volume": 0.0, "delta": 0.718, "gamma": 0.0064, "vega": 0.3108, "theta": -0.1906, "rho": 0.1688, "theo": 34.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "SPXL261224P00240000", "bid": 8.1, "bid_size": 6.0, "ask": 11.2, "ask_size": 6.0, "iv": 0.5544, "open_interest": 0.0, "volume": 0.0, "delta": -0.278, "gamma": 0.0064, "vega": 0.3107, "theta": -0.1943, "rho": -0.0965, "theo": 10.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "SPXL261224C00242500", "bid": 31.2, "bid_size": 12.0, "ask": 34.5, "ask_size": 14.0, "iv": 0.5717, "open_interest": 0.0, "volume": 0.0, "delta": 0.7026, "gamma": 0.0067, "vega": 0.3186, "theta": -0.192, "rho": 0.1671, "theo": 32.293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "SPXL261224P00242500", "bid": 9.0, "bid_size": 16.0, "ask": 11.7, "ask_size": 15.0, "iv": 0.5482, "open_interest": 0.0, "volume": 0.0, "delta": -0.2936, "gamma": 0.0067, "vega": 0.3186, "theta": -0.1953, "rho": -0.1019, "theo": 10.5435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "SPXL261224C00245000", "bid": 29.3, "bid_size": 19.0, "ask": 32.8, "ask_size": 20.0, "iv": 0.5639, "open_interest": 0.0, "volume": 0.0, "delta": 0.6864, "gamma": 0.007, "vega": 0.3263, "theta": -0.193, "rho": 0.1668, "theo": 30.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8000001907349}, {"option": "SPXL261224P00245000", "bid": 9.3, "bid_size": 12.0, "ask": 11.3, "ask_size": 7.0, "iv": 0.5181, "open_interest": 1.0, "volume": 1.0, "delta": -0.3097, "gamma": 0.007, "vega": 0.3263, "theta": -0.196, "rho": -0.1068, "theo": 11.1101, "change": -7.63, "open": 10.22, "high": 10.22, "low": 10.22, "tick": "down", "last_trade_price": 10.22, "last_trade_time": "2026-11-09T15:10:28", "percent_change": -42.7451, "prev_day_close": 10.0}, {"option": "SPXL261224C00247500", "bid": 27.3, "bid_size": 6.0, "ask": 30.8, "ask_size": 12.0, "iv": 0.5489, "open_interest": 0.0, "volume": 0.0, "delta": 0.6694, "gamma": 0.0073, "vega": 0.3338, "theta": -0.1937, "rho": 0.1655, "theo": 28.4871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "SPXL261224P00247500", "bid": 9.9, "bid_size": 17.0, "ask": 12.8, "ask_size": 14.0, "iv": 0.5211, "open_interest": 0.0, "volume": 0.0, "delta": -0.3268, "gamma": 0.0073, "vega": 0.3338, "theta": -0.1963, "rho": -0.1118, "theo": 11.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "SPXL261224C00250000", "bid": 25.5, "bid_size": 10.0, "ask": 28.8, "ask_size": 13.0, "iv": 0.5361, "open_interest": 10.0, "volume": 4.0, "delta": 0.6514, "gamma": 0.0076, "vega": 0.3407, "theta": -0.194, "rho": 0.1624, "theo": 26.6471, "change": 5.55, "open": 24.2, "high": 24.75, "low": 24.2, "tick": "no_change", "last_trade_price": 24.75, "last_trade_time": "2026-11-09T10:16:43", "percent_change": 28.9063, "prev_day_close": 27.8000001907349}, {"option": "SPXL261224P00250000", "bid": 10.7, "bid_size": 14.0, "ask": 13.4, "ask_size": 10.0, "iv": 0.512, "open_interest": 1.0, "volume": 0.0, "delta": -0.3447, "gamma": 0.0076, "vega": 0.3407, "theta": -0.1963, "rho": -0.118, "theo": 12.3656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-11-05T11:30:56", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "SPXL261224C00252500", "bid": 23.8, "bid_size": 8.0, "ask": 27.0, "ask_size": 14.0, "iv": 0.5423, "open_interest": 0.0, "volume": 0.0, "delta": 0.6325, "gamma": 0.0079, "vega": 0.3471, "theta": -0.194, "rho": 0.1604, "theo": 24.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "SPXL261224P00252500", "bid": 11.1, "bid_size": 10.0, "ask": 14.0, "ask_size": 12.0, "iv": 0.496, "open_interest": 0.0, "volume": 0.0, "delta": -0.3636, "gamma": 0.0079, "vega": 0.3471, "theta": -0.196, "rho": -0.1245, "theo": 13.0608, "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": 12.5500001907349}, {"option": "SPXL261224C00255000", "bid": 22.0, "bid_size": 7.0, "ask": 25.3, "ask_size": 12.0, "iv": 0.53, "open_interest": 3.0, "volume": 2.0, "delta": 0.6127, "gamma": 0.0082, "vega": 0.3529, "theta": -0.1936, "rho": 0.158, "theo": 23.1094, "change": 5.2, "open": 21.6, "high": 21.6, "low": 21.6, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-11-09T10:25:46", "percent_change": 31.7073, "prev_day_close": 24.1499996185303}, {"option": "SPXL261224P00255000", "bid": 12.0, "bid_size": 14.0, "ask": 14.7, "ask_size": 14.0, "iv": 0.4876, "open_interest": 44.0, "volume": 0.0, "delta": -0.3834, "gamma": 0.0082, "vega": 0.3529, "theta": -0.1952, "rho": -0.1302, "theo": 13.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-11-06T11:32:35", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "SPXL261224C00257500", "bid": 21.3, "bid_size": 2.0, "ask": 23.5, "ask_size": 15.0, "iv": 0.5179, "open_interest": 0.0, "volume": 0.0, "delta": 0.592, "gamma": 0.0085, "vega": 0.358, "theta": -0.1927, "rho": 0.154, "theo": 21.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "SPXL261224P00257500", "bid": 12.9, "bid_size": 11.0, "ask": 15.4, "ask_size": 12.0, "iv": 0.4778, "open_interest": 0.0, "volume": 0.0, "delta": -0.4041, "gamma": 0.0085, "vega": 0.358, "theta": -0.194, "rho": -0.136, "theo": 14.6059, "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": 13.9499998092651}, {"option": "SPXL261224C00260000", "bid": 18.6, "bid_size": 8.0, "ask": 22.2, "ask_size": 8.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": 0.5704, "gamma": 0.0087, "vega": 0.3622, "theta": -0.1914, "rho": 0.1505, "theo": 19.7882, "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": 21.0}, {"option": "SPXL261224P00260000", "bid": 13.8, "bid_size": 2.0, "ask": 16.5, "ask_size": 1.0, "iv": 0.4695, "open_interest": 1.0, "volume": 0.0, "delta": -0.4257, "gamma": 0.0088, "vega": 0.3621, "theta": -0.1923, "rho": -0.1434, "theo": 15.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.2, "last_trade_time": "2026-11-05T11:46:54", "percent_change": 0.0, "prev_day_close": 14.7499995231628}, {"option": "SPXL261224C00262500", "bid": 17.0, "bid_size": 17.0, "ask": 20.2, "ask_size": 7.0, "iv": 0.4889, "open_interest": 2.0, "volume": 0.0, "delta": 0.5479, "gamma": 0.009, "vega": 0.3653, "theta": -0.1895, "rho": 0.1471, "theo": 18.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.63, "last_trade_time": "2026-11-05T12:34:18", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "SPXL261224P00262500", "bid": 14.2, "bid_size": 7.0, "ask": 16.7, "ask_size": 6.0, "iv": 0.4461, "open_interest": 1.0, "volume": 0.0, "delta": -0.4482, "gamma": 0.009, "vega": 0.3653, "theta": -0.1901, "rho": -0.1493, "theo": 16.3812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.7, "last_trade_time": "2026-11-06T09:50:04", "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "SPXL261224C00265000", "bid": 16.3, "bid_size": 13.0, "ask": 18.8, "ask_size": 30.0, "iv": 0.4854, "open_interest": 2.0, "volume": 2.0, "delta": 0.5246, "gamma": 0.0092, "vega": 0.3674, "theta": -0.1872, "rho": 0.142, "theo": 16.71, "change": 5.1, "open": 15.8, "high": 16.5, "low": 15.8, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-11-09T14:24:19", "percent_change": 44.7368, "prev_day_close": 17.6999998092651}, {"option": "SPXL261224P00265000", "bid": 15.2, "bid_size": 7.0, "ask": 18.1, "ask_size": 6.0, "iv": 0.4431, "open_interest": 0.0, "volume": 0.0, "delta": -0.4716, "gamma": 0.0092, "vega": 0.3674, "theta": -0.1874, "rho": -0.1559, "theo": 17.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "SPXL261224C00267500", "bid": 14.6, "bid_size": 18.0, "ask": 17.2, "ask_size": 46.0, "iv": 0.471, "open_interest": 2.0, "volume": 1.0, "delta": 0.5006, "gamma": 0.0094, "vega": 0.3682, "theta": -0.1842, "rho": 0.1373, "theo": 15.2705, "change": 2.45, "open": 12.8, "high": 12.8, "low": 12.8, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-11-09T09:34:28", "percent_change": 23.6715, "prev_day_close": 15.9000005722046}, {"option": "SPXL261224P00267500", "bid": 16.3, "bid_size": 6.0, "ask": 19.1, "ask_size": 6.0, "iv": 0.4331, "open_interest": 0.0, "volume": 0.0, "delta": -0.4956, "gamma": 0.0094, "vega": 0.3682, "theta": -0.1841, "rho": -0.1642, "theo": 18.4138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "SPXL261224C00270000", "bid": 13.4, "bid_size": 17.0, "ask": 15.8, "ask_size": 37.0, "iv": 0.4646, "open_interest": 61.0, "volume": 10.0, "delta": 0.476, "gamma": 0.0096, "vega": 0.3676, "theta": -0.1807, "rho": 0.1323, "theo": 13.9, "change": 5.4, "open": 13.9, "high": 14.8, "low": 13.9, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 57.4468, "prev_day_close": 14.5999999046326}, {"option": "SPXL261224P00270000", "bid": 17.4, "bid_size": 6.0, "ask": 20.1, "ask_size": 12.0, "iv": 0.4229, "open_interest": 70.0, "volume": 0.0, "delta": -0.5203, "gamma": 0.0096, "vega": 0.3676, "theta": -0.1802, "rho": -0.1698, "theo": 19.5325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.3, "last_trade_time": "2026-11-06T10:23:18", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "SPXL261224C00272500", "bid": 12.1, "bid_size": 15.0, "ask": 14.6, "ask_size": 31.0, "iv": 0.458, "open_interest": 0.0, "volume": 0.0, "delta": 0.4508, "gamma": 0.0097, "vega": 0.3656, "theta": -0.1765, "rho": 0.1266, "theo": 12.6011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3500003814697}, {"option": "SPXL261224P00272500", "bid": 18.6, "bid_size": 6.0, "ask": 21.2, "ask_size": 6.0, "iv": 0.4136, "open_interest": 0.0, "volume": 0.0, "delta": -0.5456, "gamma": 0.0097, "vega": 0.3655, "theta": -0.1758, "rho": -0.1765, "theo": 20.7238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "SPXL261224C00275000", "bid": 11.2, "bid_size": 6.0, "ask": 13.2, "ask_size": 20.0, "iv": 0.4567, "open_interest": 45.0, "volume": 10.0, "delta": 0.4253, "gamma": 0.0098, "vega": 0.3621, "theta": -0.1718, "rho": 0.1208, "theo": 11.3762, "change": 3.49, "open": 11.04, "high": 11.04, "low": 11.04, "tick": "up", "last_trade_price": 11.04, "last_trade_time": "2026-11-09T11:48:24", "percent_change": 46.2252, "prev_day_close": 12.4000000953674}, {"option": "SPXL261224P00275000", "bid": 19.8, "bid_size": 8.0, "ask": 22.4, "ask_size": 6.0, "iv": 0.4052, "open_interest": 0.0, "volume": 0.0, "delta": -0.5712, "gamma": 0.0098, "vega": 0.3621, "theta": -0.1707, "rho": -0.1846, "theo": 21.9888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "SPXL261224C00277500", "bid": 9.2, "bid_size": 13.0, "ask": 12.0, "ask_size": 32.0, "iv": 0.4329, "open_interest": 0.0, "volume": 0.0, "delta": 0.3994, "gamma": 0.0098, "vega": 0.357, "theta": -0.1665, "rho": 0.1146, "theo": 10.2255, "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": 10.5999999046326}, {"option": "SPXL261224P00277500", "bid": 21.5, "bid_size": 6.0, "ask": 23.7, "ask_size": 6.0, "iv": 0.402, "open_interest": 0.0, "volume": 0.0, "delta": -0.5972, "gamma": 0.0098, "vega": 0.3568, "theta": -0.165, "rho": -0.1901, "theo": 23.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.2000007629395}, {"option": "SPXL261224C00280000", "bid": 8.0, "bid_size": 14.0, "ask": 10.7, "ask_size": 36.0, "iv": 0.4211, "open_interest": 2.0, "volume": 2.0, "delta": 0.3735, "gamma": 0.0098, "vega": 0.3502, "theta": -0.1606, "rho": 0.1083, "theo": 9.1511, "change": 2.55, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T10:37:59", "percent_change": 42.8571, "prev_day_close": 9.34999990463257}, {"option": "SPXL261224P00280000", "bid": 22.6, "bid_size": 5.0, "ask": 25.7, "ask_size": 3.0, "iv": 0.3969, "open_interest": 16.0, "volume": 6.0, "delta": -0.6232, "gamma": 0.0098, "vega": 0.35, "theta": -0.1588, "rho": -0.1966, "theo": 24.7449, "change": -12.1, "open": 23.7, "high": 23.75, "low": 23.7, "tick": "up", "last_trade_price": 23.75, "last_trade_time": "2026-11-09T15:15:09", "percent_change": -33.7517, "prev_day_close": 23.3500003814697}, {"option": "SPXL261224C00282500", "bid": 7.0, "bid_size": 13.0, "ask": 10.0, "ask_size": 24.0, "iv": 0.4189, "open_interest": 0.0, "volume": 0.0, "delta": 0.3477, "gamma": 0.0097, "vega": 0.3419, "theta": -0.1542, "rho": 0.1015, "theo": 8.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SPXL261224P00282500", "bid": 24.2, "bid_size": 5.0, "ask": 27.3, "ask_size": 6.0, "iv": 0.3765, "open_interest": 0.0, "volume": 0.0, "delta": -0.6492, "gamma": 0.0097, "vega": 0.3418, "theta": -0.1521, "rho": -0.2028, "theo": 26.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "SPXL261224C00285000", "bid": 6.2, "bid_size": 18.0, "ask": 8.7, "ask_size": 28.0, "iv": 0.409, "open_interest": 10.0, "volume": 10.0, "delta": 0.3221, "gamma": 0.0096, "vega": 0.332, "theta": -0.1474, "rho": 0.0951, "theo": 7.2317, "change": 2.45, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T11:47:42", "percent_change": 52.6882, "prev_day_close": 7.44999980926514}, {"option": "SPXL261224P00285000", "bid": 25.6, "bid_size": 7.0, "ask": 29.2, "ask_size": 6.0, "iv": 0.39, "open_interest": 0.0, "volume": 0.0, "delta": -0.6749, "gamma": 0.0096, "vega": 0.3317, "theta": -0.1449, "rho": -0.2077, "theo": 27.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "SPXL261224C00287500", "bid": 5.0, "bid_size": 15.0, "ask": 7.8, "ask_size": 26.0, "iv": 0.3969, "open_interest": 0.0, "volume": 0.0, "delta": 0.297, "gamma": 0.0094, "vega": 0.3206, "theta": -0.1402, "rho": 0.0882, "theo": 6.387, "change": 0.0, "open": 0.0, "high": 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": "SPXL261224P00287500", "bid": 27.4, "bid_size": 5.0, "ask": 30.2, "ask_size": 1.0, "iv": 0.3725, "open_interest": 0.0, "volume": 0.0, "delta": -0.7002, "gamma": 0.0094, "vega": 0.3202, "theta": -0.1374, "rho": -0.2141, "theo": 29.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "SPXL261224C00290000", "bid": 4.5, "bid_size": 16.0, "ask": 7.0, "ask_size": 40.0, "iv": 0.3952, "open_interest": 7.0, "volume": 1.0, "delta": 0.2726, "gamma": 0.0091, "vega": 0.3081, "theta": -0.1326, "rho": 0.0818, "theo": 5.6174, "change": 2.62, "open": 6.12, "high": 6.12, "low": 6.12, "tick": "up", "last_trade_price": 6.12, "last_trade_time": "2026-11-09T15:06:03", "percent_change": 74.8571, "prev_day_close": 5.75}, {"option": "SPXL261224P00290000", "bid": 29.1, "bid_size": 6.0, "ask": 31.9, "ask_size": 1.0, "iv": 0.365, "open_interest": 1.0, "volume": 0.0, "delta": -0.7249, "gamma": 0.0092, "vega": 0.3073, "theta": -0.1295, "rho": -0.2159, "theo": 31.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-11-05T12:52:19", "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "SPXL261224C00292500", "bid": 4.7, "bid_size": 6.0, "ask": 6.0, "ask_size": 29.0, "iv": 0.4003, "open_interest": 12.0, "volume": 12.0, "delta": 0.2489, "gamma": 0.0088, "vega": 0.2942, "theta": -0.1249, "rho": 0.0751, "theo": 4.9217, "change": 1.375, "open": 4.43, "high": 5.2, "low": 3.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T14:34:34", "percent_change": 45.4545, "prev_day_close": 5.34999990463257}, {"option": "SPXL261224P00292500", "bid": 30.9, "bid_size": 7.0, "ask": 33.7, "ask_size": 5.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": -0.7488, "gamma": 0.0089, "vega": 0.2932, "theta": -0.1214, "rho": -0.2206, "theo": 32.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "SPXL261224C00295000", "bid": 3.9, "bid_size": 19.0, "ask": 5.1, "ask_size": 13.0, "iv": 0.3884, "open_interest": 2.0, "volume": 2.0, "delta": 0.2264, "gamma": 0.0085, "vega": 0.2796, "theta": -0.1171, "rho": 0.0687, "theo": 4.2981, "change": 1.0, "open": 3.35, "high": 3.35, "low": 3.35, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T15:57:35", "percent_change": 42.5532, "prev_day_close": 4.20000004768372}, {"option": "SPXL261224P00295000", "bid": 32.6, "bid_size": 1.0, "ask": 35.8, "ask_size": 1.0, "iv": 0.3553, "open_interest": 0.0, "volume": 0.0, "delta": -0.7716, "gamma": 0.0086, "vega": 0.2786, "theta": -0.1133, "rho": -0.2221, "theo": 34.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1500005722046}, {"option": "SPXL261224C00297500", "bid": 2.35, "bid_size": 3.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.3657, "open_interest": 0.0, "volume": 0.0, "delta": 0.205, "gamma": 0.0081, "vega": 0.2643, "theta": -0.1092, "rho": 0.0627, "theo": 3.7429, "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": 3.45000004768372}, {"option": "SPXL261224P00297500", "bid": 34.6, "bid_size": 7.0, "ask": 38.1, "ask_size": 6.0, "iv": 0.356, "open_interest": 0.0, "volume": 0.0, "delta": -0.7933, "gamma": 0.0082, "vega": 0.2628, "theta": -0.1051, "rho": -0.224, "theo": 36.785, "change": 0.0, "open": 0.0, "high": 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": "SPXL261224C00300000", "bid": 2.55, "bid_size": 17.0, "ask": 4.3, "ask_size": 33.0, "iv": 0.3799, "open_interest": 22.0, "volume": 11.0, "delta": 0.1855, "gamma": 0.0077, "vega": 0.2488, "theta": -0.1018, "rho": 0.0569, "theo": 3.2658, "change": 1.025, "open": 3.14, "high": 3.2, "low": 3.14, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T13:26:11", "percent_change": 47.1264, "prev_day_close": 3.42500007152557}, {"option": "SPXL261224P00300000", "bid": 36.8, "bid_size": 6.0, "ask": 39.4, "ask_size": 6.0, "iv": 0.3439, "open_interest": 1.0, "volume": 1.0, "delta": -0.8136, "gamma": 0.0078, "vega": 0.247, "theta": -0.0971, "rho": -0.2259, "theo": 38.7906, "change": -13.74, "open": 38.91, "high": 38.91, "low": 38.91, "tick": "down", "last_trade_price": 38.91, "last_trade_time": "2026-11-09T14:32:11", "percent_change": -26.0969, "prev_day_close": 37.0}, {"option": "SPXL261224C00302500", "bid": 1.0, "bid_size": 20.0, "ask": 3.9, "ask_size": 34.0, "iv": 0.3532, "open_interest": 0.0, "volume": 0.0, "delta": 0.1669, "gamma": 0.0072, "vega": 0.2332, "theta": -0.0944, "rho": 0.0516, "theo": 2.8362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SPXL261224P00302500", "bid": 38.9, "bid_size": 1.0, "ask": 42.3, "ask_size": 5.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": -0.8325, "gamma": 0.0074, "vega": 0.2303, "theta": -0.0894, "rho": -0.2232, "theo": 40.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "SPXL261224C00305000", "bid": 1.0, "bid_size": 42.0, "ask": 3.4, "ask_size": 50.0, "iv": 0.3555, "open_interest": 18.0, "volume": 18.0, "delta": 0.1498, "gamma": 0.0068, "vega": 0.2174, "theta": -0.0872, "rho": 0.0464, "theo": 2.4634, "change": 0.25, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T09:41:11", "percent_change": 14.2857, "prev_day_close": 2.20000004768372}, {"option": "SPXL261224P00305000", "bid": 40.9, "bid_size": 1.0, "ask": 43.4, "ask_size": 1.0, "iv": 0.3163, "open_interest": 0.0, "volume": 0.0, "delta": -0.8498, "gamma": 0.0069, "vega": 0.2145, "theta": -0.082, "rho": -0.2249, "theo": 42.9838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "SPXL261224C00307500", "bid": 0.85, "bid_size": 17.0, "ask": 3.4, "ask_size": 22.0, "iv": 0.3654, "open_interest": 1.0, "volume": 0.0, "delta": 0.1344, "gamma": 0.0063, "vega": 0.2022, "theta": -0.0806, "rho": 0.0418, "theo": 2.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-06T11:36:44", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "SPXL261224P00307500", "bid": 43.1, "bid_size": 6.0, "ask": 45.7, "ask_size": 1.0, "iv": 0.3136, "open_interest": 0.0, "volume": 0.0, "delta": -0.8656, "gamma": 0.0065, "vega": 0.1991, "theta": -0.075, "rho": -0.2194, "theo": 45.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3000011444092}, {"option": "SPXL261224C00310000", "bid": 1.05, "bid_size": 17.0, "ask": 3.1, "ask_size": 40.0, "iv": 0.3761, "open_interest": 2.0, "volume": 2.0, "delta": 0.1205, "gamma": 0.0059, "vega": 0.1878, "theta": -0.0744, "rho": 0.0377, "theo": 1.8689, "change": 0.75, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T10:03:46", "percent_change": 78.9474, "prev_day_close": 2.07499992847443}, {"option": "SPXL261224P00310000", "bid": 45.3, "bid_size": 1.0, "ask": 48.2, "ask_size": 1.0, "iv": 0.3155, "open_interest": 0.0, "volume": 0.0, "delta": -0.8798, "gamma": 0.006, "vega": 0.1838, "theta": -0.0685, "rho": -0.2192, "theo": 47.3867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "SPXL261224C00315000", "bid": 0.15, "bid_size": 16.0, "ask": 3.1, "ask_size": 23.0, "iv": 0.3765, "open_interest": 0.0, "volume": 0.0, "delta": 0.0973, "gamma": 0.005, "vega": 0.1614, "theta": -0.0636, "rho": 0.0305, "theo": 1.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "SPXL261224P00315000", "bid": 49.9, "bid_size": 7.0, "ask": 53.0, "ask_size": 6.0, "iv": 0.3144, "open_interest": 0.0, "volume": 0.0, "delta": -0.9036, "gamma": 0.0052, "vega": 0.1566, "theta": -0.0571, "rho": -0.2073, "theo": 51.9573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1000003814697}, {"option": "SPXL261224C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 11.0, "iv": 0.3878, "open_interest": 0.0, "volume": 0.0, "delta": 0.0795, "gamma": 0.0043, "vega": 0.1391, "theta": -0.055, "rho": 0.0249, "theo": 1.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SPXL261224P00320000", "bid": 54.6, "bid_size": 1.0, "ask": 58.2, "ask_size": 3.0, "iv": 0.3212, "open_interest": 0.0, "volume": 0.0, "delta": -0.922, "gamma": 0.0045, "vega": 0.1337, "theta": -0.0479, "rho": -0.2012, "theo": 56.6554, "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": 54.6999988555908}, {"option": "SPXL261224C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 11.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": 0.0661, "gamma": 0.0037, "vega": 0.1211, "theta": -0.0483, "rho": 0.0208, "theo": 0.927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SPXL261224P00325000", "bid": 59.4, "bid_size": 1.0, "ask": 63.0, "ask_size": 3.0, "iv": 0.2786, "open_interest": 0.0, "volume": 0.0, "delta": -0.936, "gamma": 0.0039, "vega": 0.1137, "theta": -0.0405, "rho": -0.1883, "theo": 61.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8499984741211}, {"option": "SPXL261224C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 11.0, "iv": 0.4164, "open_interest": 0.0, "volume": 0.0, "delta": 0.0561, "gamma": 0.0032, "vega": 0.1065, "theta": -0.0432, "rho": 0.0176, "theo": 0.7771, "change": 0.0, "open": 0.0, "high": 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": "SPXL261224P00330000", "bid": 64.2, "bid_size": 4.0, "ask": 67.9, "ask_size": 2.0, "iv": 0.3134, "open_interest": 0.0, "volume": 0.0, "delta": -0.9466, "gamma": 0.0034, "vega": 0.0992, "theta": -0.0349, "rho": -0.18, "theo": 66.2952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.3499984741211}, {"option": "SPXL261224C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 6.0, "iv": 0.4396, "open_interest": 0.0, "volume": 0.0, "delta": 0.0484, "gamma": 0.0028, "vega": 0.0949, "theta": -0.0392, "rho": 0.0152, "theo": 0.6683, "change": 0.0, "open": 0.0, "high": 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": "SPXL261224P00335000", "bid": 69.1, "bid_size": 4.0, "ask": 72.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9548, "gamma": 0.003, "vega": 0.0861, "theta": -0.0302, "rho": -0.1641, "theo": 71.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5499992370606}, {"option": "SPXL261224C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 8.0, "iv": 0.4562, "open_interest": 0.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.0024, "vega": 0.0854, "theta": -0.036, "rho": 0.0133, "theo": 0.5858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SPXL261224P00340000", "bid": 74.1, "bid_size": 1.0, "ask": 77.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.0026, "vega": 0.0753, "theta": -0.0266, "rho": -0.1602, "theo": 76.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "SPXL261224C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 9.0, "iv": 0.4719, "open_interest": 0.0, "volume": 0.0, "delta": 0.0375, "gamma": 0.0021, "vega": 0.0772, "theta": -0.0334, "rho": 0.0118, "theo": 0.5206, "change": 0.0, "open": 0.0, "high": 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": "SPXL261224P00345000", "bid": 79.0, "bid_size": 1.0, "ask": 82.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0024, "vega": 0.0673, "theta": -0.0234, "rho": -0.1505, "theo": 81.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5499992370606}, {"option": "SPXL261224C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 0.4891, "open_interest": 0.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0019, "vega": 0.0704, "theta": -0.0311, "rho": 0.0105, "theo": 0.4668, "change": 0.0, "open": 0.0, "high": 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": "SPXL261224P00350000", "bid": 84.0, "bid_size": 1.0, "ask": 87.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0022, "vega": 0.0592, "theta": -0.0204, "rho": -0.1345, "theo": 85.9886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5999984741211}, {"option": "SPXL261224C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 0.5081, "open_interest": 0.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0017, "vega": 0.0643, "theta": -0.029, "rho": 0.0094, "theo": 0.4209, "change": 0.0, "open": 0.0, "high": 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": "SPXL261224P00355000", "bid": 89.0, "bid_size": 1.0, "ask": 92.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0019, "vega": 0.0508, "theta": -0.0177, "rho": -0.1276, "theo": 90.9461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.6499977111816}, {"option": "SPXL261224C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.5242, "open_interest": 0.0, "volume": 0.0, "delta": 0.027, "gamma": 0.0015, "vega": 0.0589, "theta": -0.0271, "rho": 0.0084, "theo": 0.3809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SPXL261224P00360000", "bid": 94.0, "bid_size": 1.0, "ask": 97.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9785, "gamma": 0.0018, "vega": 0.0457, "theta": -0.015, "rho": -0.1229, "theo": 95.9092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5499992370606}, {"option": "SPXL261224C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 8.0, "iv": 0.5243, "open_interest": 0.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0014, "vega": 0.054, "theta": -0.0254, "rho": 0.0076, "theo": 0.3456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SPXL261224P00365000", "bid": 99.0, "bid_size": 1.0, "ask": 102.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0016, "vega": 0.0403, "theta": -0.0131, "rho": -0.1111, "theo": 100.8773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.4500007629394}, {"option": "SPXL261224C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.56, "open_interest": 0.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0012, "vega": 0.0496, "theta": -0.0237, "rho": 0.0069, "theo": 0.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SPXL261224P00370000", "bid": 103.9, "bid_size": 1.0, "ask": 107.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.0015, "vega": 0.0347, "theta": -0.0116, "rho": -0.0907, "theo": 105.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.5}, {"option": "SPXL261224C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.5773, "open_interest": 0.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0011, "vega": 0.0457, "theta": -0.0222, "rho": 0.0062, "theo": 0.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SPXL261224P00375000", "bid": 108.9, "bid_size": 1.0, "ask": 112.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0013, "vega": 0.0282, "theta": -0.009, "rho": -0.0852, "theo": 110.8293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.5}, {"option": "SPXL261224C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 8.0, "iv": 0.5537, "open_interest": 0.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.001, "vega": 0.042, "theta": -0.0208, "rho": 0.0056, "theo": 0.2602, "change": 0.0, "open": 0.0, "high": 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": "SPXL261224P00380000", "bid": 113.9, "bid_size": 1.0, "ask": 117.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0013, "vega": 0.025, "theta": -0.0064, "rho": -0.0833, "theo": 115.8104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.5}, {"option": "SPXL261224C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.6109, "open_interest": 0.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0009, "vega": 0.0386, "theta": -0.0194, "rho": 0.0051, "theo": 0.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SPXL261224P00385000", "bid": 118.9, "bid_size": 1.0, "ask": 122.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0012, "vega": 0.022, "theta": -0.0036, "rho": -0.0613, "theo": 120.794, "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": 119.5}, {"option": "SPXL261224C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 8.0, "iv": 0.5783, "open_interest": 0.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0008, "vega": 0.0356, "theta": -0.0182, "rho": 0.0046, "theo": 0.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPXL261224P00390000", "bid": 123.9, "bid_size": 1.0, "ask": 127.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0011, "vega": 0.0166, "theta": 0.0, "rho": -0.053, "theo": 125.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.599998474121}, {"option": "SPXL270115C00045000", "bid": 217.4, "bid_size": 1.0, "ask": 221.1, "ask_size": 1.0, "iv": 2.0684, "open_interest": 66.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0047, "theta": -0.0017, "rho": 0.0089, "theo": 219.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 238.31, "last_trade_time": "2026-10-29T13:22:26", "percent_change": 0.0, "prev_day_close": 221.0}, {"option": "SPXL270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.6644, "open_interest": 1012.0, "volume": 3.0, "delta": -0.0043, "gamma": 0.0001, "vega": 0.0142, "theta": -0.0191, "rho": -0.0027, "theo": 0.3506, "change": -0.075, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T10:50:27", "percent_change": -27.2727, "prev_day_close": 0.25}, {"option": "SPXL270115C00050000", "bid": 212.3, "bid_size": 1.0, "ask": 216.1, "ask_size": 1.0, "iv": 1.9081, "open_interest": 9.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0064, "theta": -0.0046, "rho": 0.0123, "theo": 214.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 246.13, "last_trade_time": "2026-08-12T14:30:49", "percent_change": 0.0, "prev_day_close": 215.849998474121}, {"option": "SPXL270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 16.0, "iv": 1.62, "open_interest": 767.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.0158, "theta": -0.0202, "rho": -0.003, "theo": 0.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-06T09:32:37", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SPXL270115C00055000", "bid": 207.4, "bid_size": 1.0, "ask": 211.4, "ask_size": 1.0, "iv": 1.8546, "open_interest": 72.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0072, "theta": -0.0069, "rho": 0.0138, "theo": 209.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.3, "last_trade_time": "2026-06-09T12:38:15", "percent_change": 0.0, "prev_day_close": 210.949996948242}, {"option": "SPXL270115P00055000", "bid": 0.15, "bid_size": 6.0, "ask": 0.45, "ask_size": 21.0, "iv": 1.6084, "open_interest": 667.0, "volume": 1.0, "delta": -0.0054, "gamma": 0.0001, "vega": 0.0175, "theta": -0.0214, "rho": -0.0033, "theo": 0.4025, "change": -0.24, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:08:51", "percent_change": -53.3333, "prev_day_close": 0.424999997019768}, {"option": "SPXL270115C00060000", "bid": 202.3, "bid_size": 1.0, "ask": 206.1, "ask_size": 1.0, "iv": 1.7497, "open_interest": 1.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0101, "theta": -0.0086, "rho": 0.0196, "theo": 204.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.25, "last_trade_time": "2026-03-20T14:37:17", "percent_change": 0.0, "prev_day_close": 205.949996948242}, {"option": "SPXL270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 9.0, "iv": 1.4856, "open_interest": 119.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0001, "vega": 0.0194, "theta": -0.0225, "rho": -0.0037, "theo": 0.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-27T15:34:00", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SPXL270115C00065000", "bid": 197.3, "bid_size": 1.0, "ask": 201.1, "ask_size": 1.0, "iv": 1.6009, "open_interest": 3.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.0112, "theta": -0.0095, "rho": 0.0216, "theo": 199.3034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.0, "last_trade_time": "2026-09-11T09:40:36", "percent_change": 0.0, "prev_day_close": 200.599998474121}, {"option": "SPXL270115P00065000", "bid": 0.2, "bid_size": 1.0, "ask": 0.5, "ask_size": 11.0, "iv": 1.4708, "open_interest": 77.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0001, "vega": 0.0214, "theta": -0.0237, "rho": -0.0041, "theo": 0.4598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T09:30:00", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "SPXL270115C00070000", "bid": 192.4, "bid_size": 1.0, "ask": 196.1, "ask_size": 1.0, "iv": 1.5426, "open_interest": 1.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0002, "vega": 0.0124, "theta": -0.0105, "rho": 0.0234, "theo": 194.3242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 182.4, "last_trade_time": "2026-11-05T11:04:50", "percent_change": 0.0, "prev_day_close": 195.5}, {"option": "SPXL270115P00070000", "bid": 0.05, "bid_size": 6.0, "ask": 0.5, "ask_size": 9.0, "iv": 1.3517, "open_interest": 111.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0001, "vega": 0.0235, "theta": -0.0249, "rho": -0.0045, "theo": 0.4904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T12:14:48", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "SPXL270115C00075000", "bid": 187.5, "bid_size": 1.0, "ask": 191.2, "ask_size": 1.0, "iv": 1.4622, "open_interest": 2.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0002, "vega": 0.0145, "theta": -0.0114, "rho": 0.027, "theo": 189.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 207.1, "last_trade_time": "2026-09-02T09:39:57", "percent_change": 0.0, "prev_day_close": 190.649993896484}, {"option": "SPXL270115P00075000", "bid": 0.05, "bid_size": 3.0, "ask": 0.65, "ask_size": 1.0, "iv": 1.3258, "open_interest": 619.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0001, "vega": 0.0256, "theta": -0.0261, "rho": -0.0049, "theo": 0.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-04T14:51:46", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "SPXL270115C00080000", "bid": 182.5, "bid_size": 1.0, "ask": 186.2, "ask_size": 1.0, "iv": 1.4084, "open_interest": 12.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0002, "vega": 0.0181, "theta": -0.013, "rho": 0.0342, "theo": 184.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.5, "last_trade_time": "2026-06-12T10:06:33", "percent_change": 0.0, "prev_day_close": 185.599998474121}, {"option": "SPXL270115P00080000", "bid": 0.25, "bid_size": 7.0, "ask": 0.7, "ask_size": 12.0, "iv": 1.316, "open_interest": 244.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0002, "vega": 0.028, "theta": -0.0274, "rho": -0.0054, "theo": 0.5568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T12:48:24", "percent_change": 0.0, "prev_day_close": 0.525000013411045}, {"option": "SPXL270115C00085000", "bid": 177.6, "bid_size": 1.0, "ask": 181.3, "ask_size": 1.0, "iv": 1.3743, "open_interest": 280.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0002, "vega": 0.0203, "theta": -0.0151, "rho": 0.0393, "theo": 179.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.0, "last_trade_time": "2026-07-20T12:41:24", "percent_change": 0.0, "prev_day_close": 180.849998474121}, {"option": "SPXL270115P00085000", "bid": 0.15, "bid_size": 6.0, "ask": 0.85, "ask_size": 12.0, "iv": 1.262, "open_interest": 384.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0002, "vega": 0.0305, "theta": -0.0288, "rho": -0.0059, "theo": 0.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T13:08:37", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "SPXL270115C00090000", "bid": 172.6, "bid_size": 1.0, "ask": 176.6, "ask_size": 17.0, "iv": 1.3898, "open_interest": 44.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0003, "vega": 0.0245, "theta": -0.0174, "rho": 0.047, "theo": 174.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.6, "last_trade_time": "2026-11-05T10:42:30", "percent_change": 0.0, "prev_day_close": 175.699996948242}, {"option": "SPXL270115P00090000", "bid": 0.05, "bid_size": 9.0, "ask": 0.85, "ask_size": 13.0, "iv": 1.1837, "open_interest": 132.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0002, "vega": 0.0334, "theta": -0.0302, "rho": -0.0065, "theo": 0.6363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T09:40:51", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "SPXL270115C00095000", "bid": 167.7, "bid_size": 1.0, "ask": 171.5, "ask_size": 1.0, "iv": 1.3337, "open_interest": 325.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0003, "vega": 0.0274, "theta": -0.0195, "rho": 0.0529, "theo": 169.4866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.1, "last_trade_time": "2026-11-05T09:56:08", "percent_change": 0.0, "prev_day_close": 171.300003051758}, {"option": "SPXL270115P00095000", "bid": 0.2, "bid_size": 13.0, "ask": 1.15, "ask_size": 1.0, "iv": 1.1537, "open_interest": 195.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0002, "vega": 0.0367, "theta": -0.0321, "rho": -0.0072, "theo": 0.6888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T12:56:46", "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "SPXL270115C00100000", "bid": 162.8, "bid_size": 1.0, "ask": 166.6, "ask_size": 1.0, "iv": 1.2904, "open_interest": 111.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0003, "vega": 0.031, "theta": -0.0221, "rho": 0.0575, "theo": 164.5479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.5, "last_trade_time": "2026-10-30T09:42:15", "percent_change": 0.0, "prev_day_close": 166.449996948242}, {"option": "SPXL270115P00100000", "bid": 0.6, "bid_size": 7.0, "ask": 0.95, "ask_size": 17.0, "iv": 1.169, "open_interest": 218.0, "volume": 4.0, "delta": -0.0141, "gamma": 0.0003, "vega": 0.0407, "theta": -0.0344, "rho": -0.008, "theo": 0.7587, "change": -0.42, "open": 0.95, "high": 0.95, "low": 0.77, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T11:22:26", "percent_change": -33.6, "prev_day_close": 0.799999982118606}, {"option": "SPXL270115C00105000", "bid": 158.1, "bid_size": 1.0, "ask": 161.7, "ask_size": 1.0, "iv": 1.2476, "open_interest": 48.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0004, "vega": 0.0368, "theta": -0.025, "rho": 0.0662, "theo": 159.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.61, "last_trade_time": "2026-08-07T11:23:30", "percent_change": 0.0, "prev_day_close": 161.400001525879}, {"option": "SPXL270115P00105000", "bid": 0.6, "bid_size": 10.0, "ask": 1.5, "ask_size": 3.0, "iv": 1.1207, "open_interest": 480.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0003, "vega": 0.0455, "theta": -0.0375, "rho": -0.0092, "theo": 0.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T15:54:48", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "SPXL270115C00110000", "bid": 153.1, "bid_size": 1.0, "ask": 157.0, "ask_size": 1.0, "iv": 1.1969, "open_interest": 108.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0004, "vega": 0.0434, "theta": -0.029, "rho": 0.0756, "theo": 154.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.3, "last_trade_time": "2026-10-23T09:31:14", "percent_change": 0.0, "prev_day_close": 156.650001525879}, {"option": "SPXL270115P00110000", "bid": 0.75, "bid_size": 6.0, "ask": 1.3, "ask_size": 8.0, "iv": 1.1152, "open_interest": 103.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0004, "vega": 0.0514, "theta": -0.0414, "rho": -0.0106, "theo": 0.9772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T14:49:40", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "SPXL270115C00115000", "bid": 149.4, "bid_size": 7.0, "ask": 152.0, "ask_size": 7.0, "iv": 1.2344, "open_interest": 33.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0005, "vega": 0.0503, "theta": -0.0341, "rho": 0.0849, "theo": 149.8868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.2, "last_trade_time": "2026-11-05T12:04:51", "percent_change": 0.0, "prev_day_close": 151.800003051758}, {"option": "SPXL270115P00115000", "bid": 0.8, "bid_size": 6.0, "ask": 1.3, "ask_size": 1.0, "iv": 1.0946, "open_interest": 915.0, "volume": 137.0, "delta": -0.0216, "gamma": 0.0004, "vega": 0.0584, "theta": -0.0461, "rho": -0.0123, "theo": 1.1313, "change": -0.525, "open": 1.5, "high": 1.5, "low": 1.05, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:58:43", "percent_change": -30.4348, "prev_day_close": 1.125}, {"option": "SPXL270115C00120000", "bid": 144.6, "bid_size": 6.0, "ask": 147.2, "ask_size": 6.0, "iv": 1.1948, "open_interest": 169.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0005, "vega": 0.0591, "theta": -0.0397, "rho": 0.0944, "theo": 145.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.0, "last_trade_time": "2026-11-05T11:09:10", "percent_change": 0.0, "prev_day_close": 147.0}, {"option": "SPXL270115P00120000", "bid": 0.95, "bid_size": 6.0, "ask": 1.5, "ask_size": 9.0, "iv": 1.0482, "open_interest": 66.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0005, "vega": 0.0661, "theta": -0.0513, "rho": -0.0142, "theo": 1.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-11-06T10:13:38", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "SPXL270115C00125000", "bid": 139.6, "bid_size": 6.0, "ask": 142.3, "ask_size": 1.0, "iv": 1.15, "open_interest": 63.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0006, "vega": 0.0678, "theta": -0.0454, "rho": 0.1034, "theo": 140.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.1, "last_trade_time": "2026-10-30T15:25:47", "percent_change": 0.0, "prev_day_close": 141.699996948242}, {"option": "SPXL270115P00125000", "bid": 0.85, "bid_size": 7.0, "ask": 1.6, "ask_size": 10.0, "iv": 0.9997, "open_interest": 76.0, "volume": 2.0, "delta": -0.0289, "gamma": 0.0006, "vega": 0.0745, "theta": -0.0568, "rho": -0.0164, "theo": 1.5175, "change": -0.95, "open": 1.9, "high": 1.9, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T14:55:39", "percent_change": -40.4255, "prev_day_close": 1.32499998807907}, {"option": "SPXL270115C00130000", "bid": 134.9, "bid_size": 6.0, "ask": 137.5, "ask_size": 6.0, "iv": 1.1272, "open_interest": 254.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0007, "vega": 0.0769, "theta": -0.0515, "rho": 0.113, "theo": 135.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 124.5, "last_trade_time": "2026-11-05T11:08:34", "percent_change": 0.0, "prev_day_close": 137.400001525879}, {"option": "SPXL270115P00130000", "bid": 1.35, "bid_size": 8.0, "ask": 1.95, "ask_size": 11.0, "iv": 1.0106, "open_interest": 76.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0006, "vega": 0.0835, "theta": -0.0624, "rho": -0.0188, "theo": 1.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-11-06T09:56:16", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "SPXL270115C00135000", "bid": 128.9, "bid_size": 2.0, "ask": 132.7, "ask_size": 1.0, "iv": 1.0488, "open_interest": 24.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0008, "vega": 0.0873, "theta": -0.0575, "rho": 0.1226, "theo": 130.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.0, "last_trade_time": "2026-10-30T15:47:40", "percent_change": 0.0, "prev_day_close": 132.5}, {"option": "SPXL270115P00135000", "bid": 0.8, "bid_size": 5.0, "ask": 3.8, "ask_size": 7.0, "iv": 1.0346, "open_interest": 42.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0007, "vega": 0.0929, "theta": -0.068, "rho": -0.0213, "theo": 1.9761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.27, "last_trade_time": "2026-08-14T10:31:16", "percent_change": 0.0, "prev_day_close": 2.29999998211861}, {"option": "SPXL270115C00137000", "bid": 127.0, "bid_size": 3.0, "ask": 130.8, "ask_size": 1.0, "iv": 1.0385, "open_interest": 4.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0008, "vega": 0.0912, "theta": -0.0599, "rho": 0.126, "theo": 128.8082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 161.66, "last_trade_time": "2026-08-04T13:51:11", "percent_change": 0.0, "prev_day_close": 130.449996948242}, {"option": "SPXL270115P00137000", "bid": 0.75, "bid_size": 5.0, "ask": 4.0, "ask_size": 6.0, "iv": 1.0225, "open_interest": 5.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0008, "vega": 0.0967, "theta": -0.0703, "rho": -0.0224, "theo": 2.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-10-21T15:37:51", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "SPXL270115C00138000", "bid": 126.0, "bid_size": 2.0, "ask": 129.9, "ask_size": 1.0, "iv": 1.0233, "open_interest": 6.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0008, "vega": 0.0932, "theta": -0.0611, "rho": 0.1266, "theo": 127.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.65, "last_trade_time": "2025-12-26T10:01:12", "percent_change": 0.0, "prev_day_close": 129.450004577637}, {"option": "SPXL270115P00138000", "bid": 0.8, "bid_size": 4.0, "ask": 3.9, "ask_size": 3.0, "iv": 1.0104, "open_interest": 25.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0008, "vega": 0.0986, "theta": -0.0714, "rho": -0.0229, "theo": 2.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.31, "last_trade_time": "2026-09-01T11:57:49", "percent_change": 0.0, "prev_day_close": 2.35000005364418}, {"option": "SPXL270115C00139000", "bid": 125.1, "bid_size": 2.0, "ask": 128.9, "ask_size": 1.0, "iv": 1.0279, "open_interest": 8.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0008, "vega": 0.0953, "theta": -0.0623, "rho": 0.13, "theo": 126.9094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.2, "last_trade_time": "2025-08-28T09:30:01", "percent_change": 0.0, "prev_day_close": 128.550003051758}, {"option": "SPXL270115P00139000", "bid": 0.85, "bid_size": 4.0, "ask": 3.9, "ask_size": 5.0, "iv": 1.0032, "open_interest": 32.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0008, "vega": 0.1005, "theta": -0.0725, "rho": -0.0235, "theo": 2.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-07-17T11:23:40", "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "SPXL270115C00140000", "bid": 124.2, "bid_size": 10.0, "ask": 127.5, "ask_size": 6.0, "iv": 1.0365, "open_interest": 167.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0009, "vega": 0.0971, "theta": -0.0635, "rho": 0.1308, "theo": 125.9609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.45, "last_trade_time": "2026-10-28T09:32:50", "percent_change": 0.0, "prev_day_close": 127.799999237061}, {"option": "SPXL270115P00140000", "bid": 0.9, "bid_size": 21.0, "ask": 4.0, "ask_size": 36.0, "iv": 1.0008, "open_interest": 51.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0008, "vega": 0.1025, "theta": -0.0736, "rho": -0.0241, "theo": 2.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.22, "last_trade_time": "2026-11-06T09:37:42", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "SPXL270115C00141000", "bid": 124.3, "bid_size": 6.0, "ask": 127.0, "ask_size": 5.0, "iv": 1.0441, "open_interest": 54.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0009, "vega": 0.099, "theta": -0.0647, "rho": 0.132, "theo": 125.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.65, "last_trade_time": "2025-12-31T15:50:07", "percent_change": 0.0, "prev_day_close": 126.75}, {"option": "SPXL270115P00141000", "bid": 1.05, "bid_size": 8.0, "ask": 4.0, "ask_size": 51.0, "iv": 0.9982, "open_interest": 12.0, "volume": 2.0, "delta": -0.0436, "gamma": 0.0008, "vega": 0.1044, "theta": -0.0747, "rho": -0.0247, "theo": 2.2762, "change": -0.175, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T09:30:00", "percent_change": -5.69105, "prev_day_close": 2.625}, {"option": "SPXL270115C00142000", "bid": 123.4, "bid_size": 7.0, "ask": 126.0, "ask_size": 7.0, "iv": 1.0425, "open_interest": 92.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0009, "vega": 0.1012, "theta": -0.0659, "rho": 0.1347, "theo": 124.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.89, "last_trade_time": "2026-01-21T14:25:31", "percent_change": 0.0, "prev_day_close": 125.850002288818}, {"option": "SPXL270115P00142000", "bid": 1.65, "bid_size": 9.0, "ask": 4.1, "ask_size": 53.0, "iv": 1.0196, "open_interest": 57.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0008, "vega": 0.1064, "theta": -0.0758, "rho": -0.0253, "theo": 2.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-06-26T15:58:29", "percent_change": 0.0, "prev_day_close": 2.87499994039536}, {"option": "SPXL270115C00143000", "bid": 121.2, "bid_size": 1.0, "ask": 125.0, "ask_size": 1.0, "iv": 1.0018, "open_interest": 96.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0009, "vega": 0.1033, "theta": -0.067, "rho": 0.1362, "theo": 123.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.1, "last_trade_time": "2026-08-05T10:25:02", "percent_change": 0.0, "prev_day_close": 124.75}, {"option": "SPXL270115P00143000", "bid": 0.7, "bid_size": 9.0, "ask": 4.1, "ask_size": 6.0, "iv": 0.9677, "open_interest": 31.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.0009, "vega": 0.1084, "theta": -0.0769, "rho": -0.0258, "theo": 2.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-23T09:30:00", "percent_change": 0.0, "prev_day_close": 2.27499994635582}, {"option": "SPXL270115C00144000", "bid": 121.4, "bid_size": 7.0, "ask": 124.1, "ask_size": 6.0, "iv": 1.0304, "open_interest": 98.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0009, "vega": 0.1054, "theta": -0.0682, "rho": 0.1388, "theo": 122.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.7, "last_trade_time": "2026-05-20T11:15:47", "percent_change": 0.0, "prev_day_close": 123.900001525879}, {"option": "SPXL270115P00144000", "bid": 1.3, "bid_size": 8.0, "ask": 4.2, "ask_size": 32.0, "iv": 0.9896, "open_interest": 5.0, "volume": 0.0, "delta": -0.0467, "gamma": 0.0009, "vega": 0.1105, "theta": -0.0779, "rho": -0.0265, "theo": 2.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-21T15:36:56", "percent_change": 0.0, "prev_day_close": 2.74999988079071}, {"option": "SPXL270115C00145000", "bid": 120.5, "bid_size": 6.0, "ask": 123.3, "ask_size": 6.0, "iv": 1.0244, "open_interest": 98.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.001, "vega": 0.1073, "theta": -0.0694, "rho": 0.1395, "theo": 121.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.0, "last_trade_time": "2026-08-03T10:16:00", "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "SPXL270115P00145000", "bid": 1.2, "bid_size": 20.0, "ask": 3.0, "ask_size": 13.0, "iv": 0.9208, "open_interest": 109.0, "volume": 10.0, "delta": -0.0478, "gamma": 0.0009, "vega": 0.1125, "theta": -0.079, "rho": -0.0271, "theo": 2.4857, "change": -0.65, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T14:52:39", "percent_change": -19.697, "prev_day_close": 2.10000002384186}, {"option": "SPXL270115C00146000", "bid": 119.6, "bid_size": 6.0, "ask": 122.2, "ask_size": 6.0, "iv": 1.0183, "open_interest": 47.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.001, "vega": 0.1093, "theta": -0.0705, "rho": 0.141, "theo": 120.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.6, "last_trade_time": "2026-08-10T10:04:08", "percent_change": 0.0, "prev_day_close": 122.0}, {"option": "SPXL270115P00146000", "bid": 1.2, "bid_size": 19.0, "ask": 4.3, "ask_size": 45.0, "iv": 0.9707, "open_interest": 103.0, "volume": 0.0, "delta": -0.0489, "gamma": 0.0009, "vega": 0.1146, "theta": -0.0801, "rho": -0.0277, "theo": 2.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-09-10T15:48:26", "percent_change": 0.0, "prev_day_close": 2.75000011920929}, {"option": "SPXL270115C00147000", "bid": 117.4, "bid_size": 7.0, "ask": 121.3, "ask_size": 1.0, "iv": 0.9755, "open_interest": 14.0, "volume": 0.0, "delta": 0.949, "gamma": 0.001, "vega": 0.1114, "theta": -0.0717, "rho": 0.1428, "theo": 119.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.0, "last_trade_time": "2026-01-15T10:06:21", "percent_change": 0.0, "prev_day_close": 120.799999237061}, {"option": "SPXL270115P00147000", "bid": 1.1, "bid_size": 5.0, "ask": 4.3, "ask_size": 5.0, "iv": 0.9571, "open_interest": 11.0, "volume": 0.0, "delta": -0.05, "gamma": 0.001, "vega": 0.1167, "theta": -0.0812, "rho": -0.0283, "theo": 2.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-07-20T11:52:38", "percent_change": 0.0, "prev_day_close": 2.70000010728836}, {"option": "SPXL270115C00148000", "bid": 116.5, "bid_size": 1.0, "ask": 120.3, "ask_size": 2.0, "iv": 0.97, "open_interest": 7.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.001, "vega": 0.1134, "theta": -0.0728, "rho": 0.1436, "theo": 118.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.63, "last_trade_time": "2026-04-21T14:01:13", "percent_change": 0.0, "prev_day_close": 119.900001525879}, {"option": "SPXL270115P00148000", "bid": 1.3, "bid_size": 4.0, "ask": 4.0, "ask_size": 7.0, "iv": 0.9436, "open_interest": 36.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.001, "vega": 0.1188, "theta": -0.0822, "rho": -0.0289, "theo": 2.6482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.95, "last_trade_time": "2026-03-23T10:01:18", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SPXL270115C00149000", "bid": 116.7, "bid_size": 1.0, "ask": 119.4, "ask_size": 7.0, "iv": 1.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.001, "vega": 0.1159, "theta": -0.0739, "rho": 0.1447, "theo": 117.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.5, "last_trade_time": "2025-08-22T11:48:09", "percent_change": 0.0, "prev_day_close": 119.200000762939}, {"option": "SPXL270115P00149000", "bid": 1.35, "bid_size": 17.0, "ask": 3.8, "ask_size": 6.0, "iv": 0.957, "open_interest": 17.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.001, "vega": 0.121, "theta": -0.0833, "rho": -0.0296, "theo": 2.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.24, "last_trade_time": "2026-10-19T13:59:51", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "SPXL270115C00150000", "bid": 115.8, "bid_size": 1.0, "ask": 117.8, "ask_size": 1.0, "iv": 0.9668, "open_interest": 50.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0011, "vega": 0.1184, "theta": -0.0751, "rho": 0.1473, "theo": 116.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 101.7, "last_trade_time": "2026-11-05T15:10:59", "percent_change": 0.0, "prev_day_close": 118.050003051758}, {"option": "SPXL270115P00150000", "bid": 1.65, "bid_size": 30.0, "ask": 4.5, "ask_size": 65.0, "iv": 0.9596, "open_interest": 328.0, "volume": 2.0, "delta": -0.0534, "gamma": 0.001, "vega": 0.1232, "theta": -0.0844, "rho": -0.03, "theo": 2.7593, "change": -0.85, "open": 2.63, "high": 2.65, "low": 2.63, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T12:01:46", "percent_change": -24.2857, "prev_day_close": 3.07499998807907}, {"option": "SPXL270115C00151000", "bid": 114.8, "bid_size": 6.0, "ask": 117.5, "ask_size": 8.0, "iv": 0.984, "open_interest": 22.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.0011, "vega": 0.1205, "theta": -0.0762, "rho": 0.1481, "theo": 115.5636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.09, "last_trade_time": "2026-11-05T09:45:23", "percent_change": 0.0, "prev_day_close": 117.299999237061}, {"option": "SPXL270115P00151000", "bid": 1.7, "bid_size": 14.0, "ask": 4.5, "ask_size": 33.0, "iv": 0.9522, "open_interest": 301.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.001, "vega": 0.1253, "theta": -0.0854, "rho": -0.0306, "theo": 2.8157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-10-21T15:38:30", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "SPXL270115C00152000", "bid": 112.8, "bid_size": 5.0, "ask": 116.5, "ask_size": 6.0, "iv": 0.9514, "open_interest": 9.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0011, "vega": 0.123, "theta": -0.0773, "rho": 0.1502, "theo": 114.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.9, "last_trade_time": "2025-08-19T14:48:16", "percent_change": 0.0, "prev_day_close": 116.050003051758}, {"option": "SPXL270115P00152000", "bid": 1.35, "bid_size": 4.0, "ask": 4.6, "ask_size": 6.0, "iv": 0.9332, "open_interest": 31.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.0011, "vega": 0.1274, "theta": -0.0865, "rho": -0.0313, "theo": 2.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.88, "last_trade_time": "2026-08-07T13:12:35", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "SPXL270115C00153000", "bid": 111.8, "bid_size": 1.0, "ask": 115.6, "ask_size": 1.0, "iv": 0.9418, "open_interest": 17.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0011, "vega": 0.1253, "theta": -0.0785, "rho": 0.1523, "theo": 113.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.5, "last_trade_time": "2026-04-13T10:11:20", "percent_change": 0.0, "prev_day_close": 115.25}, {"option": "SPXL270115P00153000", "bid": 1.6, "bid_size": 4.0, "ask": 4.6, "ask_size": 7.0, "iv": 0.9336, "open_interest": 26.0, "volume": 0.0, "delta": -0.057, "gamma": 0.0011, "vega": 0.1295, "theta": -0.0875, "rho": -0.032, "theo": 2.9303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.02, "last_trade_time": "2026-08-07T13:12:35", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "SPXL270115C00154000", "bid": 110.8, "bid_size": 5.0, "ask": 114.6, "ask_size": 1.0, "iv": 0.9398, "open_interest": 34.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.0012, "vega": 0.1275, "theta": -0.0796, "rho": 0.1542, "theo": 112.7416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.85, "last_trade_time": "2025-06-26T14:19:56", "percent_change": 0.0, "prev_day_close": 114.400001525879}, {"option": "SPXL270115P00154000", "bid": 1.8, "bid_size": 7.0, "ask": 4.7, "ask_size": 4.0, "iv": 0.9357, "open_interest": 21.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.0011, "vega": 0.1317, "theta": -0.0886, "rho": -0.0327, "theo": 2.9885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-07-23T11:31:05", "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "SPXL270115C00155000", "bid": 109.9, "bid_size": 3.0, "ask": 113.9, "ask_size": 1.0, "iv": 0.934, "open_interest": 67.0, "volume": 0.0, "delta": 0.9392, "gamma": 0.0012, "vega": 0.1296, "theta": -0.0807, "rho": 0.1551, "theo": 111.8024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.31, "last_trade_time": "2026-07-21T12:55:47", "percent_change": 0.0, "prev_day_close": 113.299999237061}, {"option": "SPXL270115P00155000", "bid": 1.55, "bid_size": 9.0, "ask": 4.7, "ask_size": 3.0, "iv": 0.9172, "open_interest": 40.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.0011, "vega": 0.1338, "theta": -0.0896, "rho": -0.0334, "theo": 3.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-07-23T11:31:05", "percent_change": 0.0, "prev_day_close": 3.29999989271164}, {"option": "SPXL270115C00156000", "bid": 109.1, "bid_size": 2.0, "ask": 112.7, "ask_size": 1.0, "iv": 0.9463, "open_interest": 54.0, "volume": 0.0, "delta": 0.9379, "gamma": 0.0012, "vega": 0.132, "theta": -0.0818, "rho": 0.1568, "theo": 110.8638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.4, "last_trade_time": "2025-10-10T09:50:58", "percent_change": 0.0, "prev_day_close": 112.450000762939}, {"option": "SPXL270115P00156000", "bid": 1.55, "bid_size": 5.0, "ask": 4.7, "ask_size": 6.0, "iv": 0.9082, "open_interest": 41.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.0012, "vega": 0.136, "theta": -0.0906, "rho": -0.034, "theo": 3.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-07-29T15:34:21", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "SPXL270115C00157000", "bid": 107.9, "bid_size": 1.0, "ask": 111.8, "ask_size": 2.0, "iv": 0.9224, "open_interest": 54.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0012, "vega": 0.1342, "theta": -0.0829, "rho": 0.159, "theo": 109.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.7, "last_trade_time": "2026-08-31T15:59:16", "percent_change": 0.0, "prev_day_close": 111.5}, {"option": "SPXL270115P00157000", "bid": 1.7, "bid_size": 8.0, "ask": 4.8, "ask_size": 9.0, "iv": 0.9082, "open_interest": 22.0, "volume": 0.0, "delta": -0.062, "gamma": 0.0012, "vega": 0.1383, "theta": -0.0917, "rho": -0.0348, "theo": 3.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-08-13T12:36:19", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "SPXL270115C00158000", "bid": 107.0, "bid_size": 3.0, "ask": 110.9, "ask_size": 1.0, "iv": 0.913, "open_interest": 13.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0013, "vega": 0.1363, "theta": -0.084, "rho": 0.16, "theo": 108.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.1, "last_trade_time": "2026-08-03T09:34:01", "percent_change": 0.0, "prev_day_close": 110.5}, {"option": "SPXL270115P00158000", "bid": 1.65, "bid_size": 5.0, "ask": 4.8, "ask_size": 5.0, "iv": 0.8974, "open_interest": 16.0, "volume": 0.0, "delta": -0.0633, "gamma": 0.0012, "vega": 0.1405, "theta": -0.0927, "rho": -0.0355, "theo": 3.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-08-13T12:36:19", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "SPXL270115C00159000", "bid": 106.1, "bid_size": 4.0, "ask": 109.9, "ask_size": 2.0, "iv": 0.9142, "open_interest": 33.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0013, "vega": 0.1386, "theta": -0.0852, "rho": 0.1613, "theo": 108.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.2, "last_trade_time": "2025-09-02T09:30:12", "percent_change": 0.0, "prev_day_close": 109.599998474121}, {"option": "SPXL270115P00159000", "bid": 1.95, "bid_size": 9.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.9025, "open_interest": 5.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0012, "vega": 0.1427, "theta": -0.0937, "rho": -0.0363, "theo": 3.2887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.12, "last_trade_time": "2026-07-17T15:39:58", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "SPXL270115C00160000", "bid": 105.9, "bid_size": 1.0, "ask": 109.0, "ask_size": 6.0, "iv": 0.9286, "open_interest": 211.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.0013, "vega": 0.1409, "theta": -0.0863, "rho": 0.1634, "theo": 107.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.5, "last_trade_time": "2026-10-30T15:04:19", "percent_change": 0.0, "prev_day_close": 108.599998474121}, {"option": "SPXL270115P00160000", "bid": 1.8, "bid_size": 7.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.8883, "open_interest": 50.0, "volume": 0.0, "delta": -0.0659, "gamma": 0.0013, "vega": 0.145, "theta": -0.0948, "rho": -0.037, "theo": 3.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-10-22T11:17:50", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SPXL270115C00161000", "bid": 104.2, "bid_size": 3.0, "ask": 108.0, "ask_size": 7.0, "iv": 0.9023, "open_interest": 26.0, "volume": 0.0, "delta": 0.9311, "gamma": 0.0013, "vega": 0.1433, "theta": -0.0874, "rho": 0.1648, "theo": 106.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.6, "last_trade_time": "2026-05-20T10:17:02", "percent_change": 0.0, "prev_day_close": 107.75}, {"option": "SPXL270115P00161000", "bid": 1.8, "bid_size": 5.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.8793, "open_interest": 36.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0013, "vega": 0.1473, "theta": -0.0958, "rho": -0.0378, "theo": 3.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-08-14T14:37:19", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "SPXL270115C00162000", "bid": 104.1, "bid_size": 3.0, "ask": 107.0, "ask_size": 6.0, "iv": 0.9128, "open_interest": 101.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0014, "vega": 0.1456, "theta": -0.0885, "rho": 0.167, "theo": 105.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.5, "last_trade_time": "2026-04-08T09:44:22", "percent_change": 0.0, "prev_day_close": 106.800003051758}, {"option": "SPXL270115P00162000", "bid": 1.9, "bid_size": 3.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.8739, "open_interest": 16.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0013, "vega": 0.1497, "theta": -0.0968, "rho": -0.0385, "theo": 3.477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.85, "last_trade_time": "2026-08-13T15:01:56", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "SPXL270115C00163000", "bid": 102.4, "bid_size": 6.0, "ask": 106.2, "ask_size": 1.0, "iv": 0.8903, "open_interest": 68.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0014, "vega": 0.1479, "theta": -0.0896, "rho": 0.1676, "theo": 104.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.0, "last_trade_time": "2026-04-07T12:26:42", "percent_change": 0.0, "prev_day_close": 105.850002288818}, {"option": "SPXL270115P00163000", "bid": 2.0, "bid_size": 2.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.8684, "open_interest": 13.0, "volume": 0.0, "delta": -0.07, "gamma": 0.0014, "vega": 0.152, "theta": -0.0978, "rho": -0.0394, "theo": 3.5413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-10-29T13:21:29", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SPXL270115C00164000", "bid": 102.5, "bid_size": 7.0, "ask": 105.2, "ask_size": 1.0, "iv": 0.9098, "open_interest": 28.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.0014, "vega": 0.1502, "theta": -0.0907, "rho": 0.169, "theo": 103.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.15, "last_trade_time": "2025-10-13T15:47:10", "percent_change": 0.0, "prev_day_close": 105.0}, {"option": "SPXL270115P00164000", "bid": 2.25, "bid_size": 8.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.8678, "open_interest": 10.0, "volume": 0.0, "delta": -0.0715, "gamma": 0.0014, "vega": 0.1544, "theta": -0.0988, "rho": -0.0402, "theo": 3.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-29T13:21:29", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "SPXL270115C00165000", "bid": 101.5, "bid_size": 6.0, "ask": 104.5, "ask_size": 6.0, "iv": 0.9004, "open_interest": 57.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0014, "vega": 0.1527, "theta": -0.0918, "rho": 0.1708, "theo": 102.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.66, "last_trade_time": "2026-11-06T09:39:07", "percent_change": 0.0, "prev_day_close": 104.049999237061}, {"option": "SPXL270115P00165000", "bid": 2.45, "bid_size": 10.0, "ask": 3.9, "ask_size": 18.0, "iv": 0.8322, "open_interest": 30.0, "volume": 2.0, "delta": -0.0729, "gamma": 0.0014, "vega": 0.1569, "theta": -0.0998, "rho": -0.0409, "theo": 3.6724, "change": -0.35, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T09:30:00", "percent_change": -7.21649, "prev_day_close": 3.27500009536743}, {"option": "SPXL270115C00166000", "bid": 100.7, "bid_size": 6.0, "ask": 103.5, "ask_size": 9.0, "iv": 0.8971, "open_interest": 33.0, "volume": 0.0, "delta": 0.9237, "gamma": 0.0015, "vega": 0.155, "theta": -0.0929, "rho": 0.1716, "theo": 101.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.0, "last_trade_time": "2026-10-22T15:17:35", "percent_change": 0.0, "prev_day_close": 103.049999237061}, {"option": "SPXL270115P00166000", "bid": 2.4, "bid_size": 13.0, "ask": 5.3, "ask_size": 48.0, "iv": 0.8676, "open_interest": 85.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0014, "vega": 0.1593, "theta": -0.1008, "rho": -0.0417, "theo": 3.7392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.17, "last_trade_time": "2026-10-12T13:36:00", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "SPXL270115C00167000", "bid": 98.7, "bid_size": 2.0, "ask": 102.5, "ask_size": 6.0, "iv": 0.8755, "open_interest": 70.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.0015, "vega": 0.1577, "theta": -0.094, "rho": 0.1726, "theo": 100.589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.51, "last_trade_time": "2025-08-28T14:20:44", "percent_change": 0.0, "prev_day_close": 102.049999237061}, {"option": "SPXL270115P00167000", "bid": 1.65, "bid_size": 5.0, "ask": 5.2, "ask_size": 7.0, "iv": 0.8316, "open_interest": 75.0, "volume": 0.0, "delta": -0.0759, "gamma": 0.0015, "vega": 0.1618, "theta": -0.1018, "rho": -0.0425, "theo": 3.8069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.29, "last_trade_time": "2026-10-12T13:36:00", "percent_change": 0.0, "prev_day_close": 3.42499989271164}, {"option": "SPXL270115C00168000", "bid": 97.8, "bid_size": 1.0, "ask": 101.5, "ask_size": 8.0, "iv": 0.8663, "open_interest": 75.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0015, "vega": 0.1607, "theta": -0.095, "rho": 0.1743, "theo": 99.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.57, "last_trade_time": "2026-07-29T10:29:27", "percent_change": 0.0, "prev_day_close": 101.099998474121}, {"option": "SPXL270115P00168000", "bid": 2.35, "bid_size": 6.0, "ask": 5.4, "ask_size": 6.0, "iv": 0.8514, "open_interest": 124.0, "volume": 0.0, "delta": -0.0774, "gamma": 0.0015, "vega": 0.1644, "theta": -0.1028, "rho": -0.0434, "theo": 3.8755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T13:58:29", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "SPXL270115C00169000", "bid": 97.1, "bid_size": 2.0, "ask": 100.5, "ask_size": 6.0, "iv": 0.8661, "open_interest": 104.0, "volume": 0.0, "delta": 0.9191, "gamma": 0.0016, "vega": 0.1632, "theta": -0.0961, "rho": 0.176, "theo": 98.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.8, "last_trade_time": "2026-06-12T10:52:56", "percent_change": 0.0, "prev_day_close": 100.25}, {"option": "SPXL270115P00169000", "bid": 2.5, "bid_size": 5.0, "ask": 5.4, "ask_size": 5.0, "iv": 0.8471, "open_interest": 36.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0015, "vega": 0.1668, "theta": -0.1038, "rho": -0.0439, "theo": 3.9451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.12, "last_trade_time": "2026-11-02T13:58:29", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "SPXL270115C00170000", "bid": 96.0, "bid_size": 1.0, "ask": 99.5, "ask_size": 6.0, "iv": 0.8569, "open_interest": 369.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0016, "vega": 0.1659, "theta": -0.0972, "rho": 0.1774, "theo": 97.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.04, "last_trade_time": "2026-10-30T10:22:56", "percent_change": 0.0, "prev_day_close": 99.0499992370606}, {"option": "SPXL270115P00170000", "bid": 2.9, "bid_size": 6.0, "ask": 5.5, "ask_size": 45.0, "iv": 0.8531, "open_interest": 59.0, "volume": 0.0, "delta": -0.0805, "gamma": 0.0016, "vega": 0.1693, "theta": -0.1048, "rho": -0.0448, "theo": 4.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.52, "last_trade_time": "2026-11-06T10:22:47", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SPXL270115C00171000", "bid": 95.0, "bid_size": 1.0, "ask": 98.5, "ask_size": 2.0, "iv": 0.8359, "open_interest": 94.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0016, "vega": 0.1686, "theta": -0.0983, "rho": 0.1794, "theo": 96.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 75.45, "last_trade_time": "2025-11-26T13:01:56", "percent_change": 0.0, "prev_day_close": 98.3500022888184}, {"option": "SPXL270115P00171000", "bid": 2.3, "bid_size": 6.0, "ask": 5.5, "ask_size": 15.0, "iv": 0.8266, "open_interest": 53.0, "volume": 0.0, "delta": -0.0821, "gamma": 0.0016, "vega": 0.1718, "theta": -0.1058, "rho": -0.0457, "theo": 4.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.83, "last_trade_time": "2026-10-27T14:14:51", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SPXL270115C00172000", "bid": 94.7, "bid_size": 1.0, "ask": 97.9, "ask_size": 1.0, "iv": 0.8587, "open_interest": 251.0, "volume": 0.0, "delta": 0.9141, "gamma": 0.0017, "vega": 0.1713, "theta": -0.0993, "rho": 0.1815, "theo": 95.9553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.9, "last_trade_time": "2026-05-28T10:12:57", "percent_change": 0.0, "prev_day_close": 97.3500022888184}, {"option": "SPXL270115P00172000", "bid": 2.75, "bid_size": 2.0, "ask": 5.5, "ask_size": 15.0, "iv": 0.831, "open_interest": 23.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.0016, "vega": 0.1743, "theta": -0.1068, "rho": -0.0466, "theo": 4.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-10-29T13:21:16", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SPXL270115C00173000", "bid": 93.0, "bid_size": 5.0, "ask": 97.0, "ask_size": 8.0, "iv": 0.8382, "open_interest": 57.0, "volume": 0.0, "delta": 0.9124, "gamma": 0.0017, "vega": 0.1737, "theta": -0.1004, "rho": 0.1823, "theo": 95.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.5, "last_trade_time": "2026-08-25T10:30:29", "percent_change": 0.0, "prev_day_close": 96.5}, {"option": "SPXL270115P00173000", "bid": 2.5, "bid_size": 2.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.8151, "open_interest": 30.0, "volume": 0.0, "delta": -0.0854, "gamma": 0.0017, "vega": 0.1768, "theta": -0.1078, "rho": -0.0475, "theo": 4.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-10-29T13:21:16", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SPXL270115C00174000", "bid": 92.2, "bid_size": 2.0, "ask": 96.0, "ask_size": 6.0, "iv": 0.8262, "open_interest": 32.0, "volume": 0.0, "delta": 0.9107, "gamma": 0.0017, "vega": 0.1764, "theta": -0.1015, "rho": 0.1835, "theo": 94.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.1, "last_trade_time": "2026-05-20T10:17:02", "percent_change": 0.0, "prev_day_close": 95.5499992370606}, {"option": "SPXL270115P00174000", "bid": 2.6, "bid_size": 3.0, "ask": 5.7, "ask_size": 6.0, "iv": 0.815, "open_interest": 18.0, "volume": 0.0, "delta": -0.0871, "gamma": 0.0017, "vega": 0.1794, "theta": -0.1088, "rho": -0.0484, "theo": 4.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-27T14:14:22", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "SPXL270115C00175000", "bid": 91.3, "bid_size": 2.0, "ask": 95.0, "ask_size": 6.0, "iv": 0.8394, "open_interest": 73.0, "volume": 0.0, "delta": 0.909, "gamma": 0.0018, "vega": 0.179, "theta": -0.1026, "rho": 0.1856, "theo": 93.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.82, "last_trade_time": "2026-08-21T13:35:21", "percent_change": 0.0, "prev_day_close": 94.6999969482422}, {"option": "SPXL270115P00175000", "bid": 2.9, "bid_size": 9.0, "ask": 5.8, "ask_size": 6.0, "iv": 0.8176, "open_interest": 24.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.0017, "vega": 0.182, "theta": -0.1098, "rho": -0.0493, "theo": 4.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-05T12:40:04", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "SPXL270115C00176000", "bid": 90.3, "bid_size": 1.0, "ask": 94.0, "ask_size": 7.0, "iv": 0.8276, "open_interest": 21.0, "volume": 0.0, "delta": 0.9072, "gamma": 0.0018, "vega": 0.1816, "theta": -0.1036, "rho": 0.1865, "theo": 92.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.6, "last_trade_time": "2026-04-01T14:25:48", "percent_change": 0.0, "prev_day_close": 93.6999969482422}, {"option": "SPXL270115P00176000", "bid": 2.6, "bid_size": 3.0, "ask": 5.9, "ask_size": 4.0, "iv": 0.8033, "open_interest": 5.0, "volume": 0.0, "delta": -0.0905, "gamma": 0.0018, "vega": 0.1846, "theta": -0.1108, "rho": -0.0503, "theo": 4.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-16T14:24:51", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "SPXL270115C00177000", "bid": 89.6, "bid_size": 1.0, "ask": 93.0, "ask_size": 7.0, "iv": 0.8212, "open_interest": 19.0, "volume": 0.0, "delta": 0.9054, "gamma": 0.0018, "vega": 0.1841, "theta": -0.1047, "rho": 0.1876, "theo": 91.3492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.63, "last_trade_time": "2026-11-03T14:54:07", "percent_change": 0.0, "prev_day_close": 92.5500030517578}, {"option": "SPXL270115P00177000", "bid": 3.0, "bid_size": 8.0, "ask": 5.9, "ask_size": 6.0, "iv": 0.8056, "open_interest": 15.0, "volume": 0.0, "delta": -0.0923, "gamma": 0.0018, "vega": 0.1872, "theta": -0.1118, "rho": -0.0513, "theo": 4.5378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-09-16T14:27:07", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "SPXL270115C00178000", "bid": 88.6, "bid_size": 1.0, "ask": 92.0, "ask_size": 1.0, "iv": 0.8254, "open_interest": 50.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0019, "vega": 0.1868, "theta": -0.1058, "rho": 0.1892, "theo": 90.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.1, "last_trade_time": "2026-08-04T13:47:05", "percent_change": 0.0, "prev_day_close": 91.9000015258789}, {"option": "SPXL270115P00178000", "bid": 2.75, "bid_size": 5.0, "ask": 6.0, "ask_size": 14.0, "iv": 0.7928, "open_interest": 14.0, "volume": 0.0, "delta": -0.0941, "gamma": 0.0018, "vega": 0.1899, "theta": -0.1128, "rho": -0.0522, "theo": 4.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.31, "last_trade_time": "2026-10-21T11:36:02", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SPXL270115C00179000", "bid": 87.7, "bid_size": 2.0, "ask": 91.5, "ask_size": 7.0, "iv": 0.8189, "open_interest": 53.0, "volume": 0.0, "delta": 0.9017, "gamma": 0.0019, "vega": 0.1895, "theta": -0.1068, "rho": 0.1907, "theo": 89.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.9, "last_trade_time": "2026-03-12T11:39:35", "percent_change": 0.0, "prev_day_close": 90.8500022888184}, {"option": "SPXL270115P00179000", "bid": 2.95, "bid_size": 3.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.7896, "open_interest": 5.0, "volume": 0.0, "delta": -0.0959, "gamma": 0.0019, "vega": 0.1926, "theta": -0.1138, "rho": -0.0532, "theo": 4.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-10-08T11:28:24", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SPXL270115C00180000", "bid": 86.6, "bid_size": 2.0, "ask": 90.5, "ask_size": 5.0, "iv": 0.8021, "open_interest": 421.0, "volume": 0.0, "delta": 0.8998, "gamma": 0.002, "vega": 0.1922, "theta": -0.1079, "rho": 0.1922, "theo": 88.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.79, "last_trade_time": "2026-10-05T14:31:15", "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "SPXL270115P00180000", "bid": 3.0, "bid_size": 5.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.7823, "open_interest": 66.0, "volume": 0.0, "delta": -0.0977, "gamma": 0.0019, "vega": 0.1953, "theta": -0.1147, "rho": -0.0542, "theo": 4.7783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-05T09:55:12", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SPXL270115C00181000", "bid": 86.5, "bid_size": 1.0, "ask": 89.5, "ask_size": 6.0, "iv": 0.8084, "open_interest": 26.0, "volume": 0.0, "delta": 0.8979, "gamma": 0.002, "vega": 0.1949, "theta": -0.109, "rho": 0.1926, "theo": 87.6852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.25, "last_trade_time": "2025-09-11T14:34:26", "percent_change": 0.0, "prev_day_close": 89.1500015258789}, {"option": "SPXL270115P00181000", "bid": 3.1, "bid_size": 6.0, "ask": 6.2, "ask_size": 5.0, "iv": 0.7815, "open_interest": 65.0, "volume": 0.0, "delta": -0.0996, "gamma": 0.0019, "vega": 0.198, "theta": -0.1157, "rho": -0.0553, "theo": 4.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-02T13:27:09", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "SPXL270115C00182000", "bid": 85.7, "bid_size": 6.0, "ask": 87.8, "ask_size": 7.0, "iv": 0.8142, "open_interest": 22.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.002, "vega": 0.1977, "theta": -0.11, "rho": 0.1941, "theo": 86.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.66, "last_trade_time": "2026-04-01T10:22:02", "percent_change": 0.0, "prev_day_close": 88.25}, {"option": "SPXL270115P00182000", "bid": 3.4, "bid_size": 9.0, "ask": 5.9, "ask_size": 6.0, "iv": 0.7831, "open_interest": 29.0, "volume": 0.0, "delta": -0.1016, "gamma": 0.002, "vega": 0.2008, "theta": -0.1167, "rho": -0.0564, "theo": 4.9449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-02T13:27:09", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "SPXL270115C00183000", "bid": 84.4, "bid_size": 13.0, "ask": 87.5, "ask_size": 6.0, "iv": 0.7978, "open_interest": 12.0, "volume": 0.0, "delta": 0.8939, "gamma": 0.0021, "vega": 0.2005, "theta": -0.1111, "rho": 0.1958, "theo": 85.8608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.5, "last_trade_time": "2026-08-05T09:35:02", "percent_change": 0.0, "prev_day_close": 87.3000030517578}, {"option": "SPXL270115P00183000", "bid": 3.6, "bid_size": 9.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.7819, "open_interest": 37.0, "volume": 1.0, "delta": -0.1035, "gamma": 0.002, "vega": 0.2037, "theta": -0.1177, "rho": -0.0574, "theo": 5.0302, "change": -0.5, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T09:30:00", "percent_change": -7.57576, "prev_day_close": 5.10000002384186}, {"option": "SPXL270115C00184000", "bid": 84.0, "bid_size": 8.0, "ask": 86.5, "ask_size": 6.0, "iv": 0.8056, "open_interest": 26.0, "volume": 0.0, "delta": 0.8919, "gamma": 0.0021, "vega": 0.2033, "theta": -0.1122, "rho": 0.1962, "theo": 84.9507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.0, "last_trade_time": "2026-11-05T09:44:40", "percent_change": 0.0, "prev_day_close": 86.4500007629394}, {"option": "SPXL270115P00184000", "bid": 3.7, "bid_size": 10.0, "ask": 6.4, "ask_size": 34.0, "iv": 0.7757, "open_interest": 11.0, "volume": 2.0, "delta": -0.1055, "gamma": 0.0021, "vega": 0.2066, "theta": -0.1186, "rho": -0.0584, "theo": 5.1169, "change": -0.7, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-11-09T09:30:00", "percent_change": -10.0, "prev_day_close": 5.15000009536743}, {"option": "SPXL270115C00185000", "bid": 83.1, "bid_size": 7.0, "ask": 85.9, "ask_size": 7.0, "iv": 0.7989, "open_interest": 143.0, "volume": 0.0, "delta": 0.8898, "gamma": 0.0022, "vega": 0.2062, "theta": -0.1132, "rho": 0.1971, "theo": 84.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.7, "last_trade_time": "2026-10-06T12:05:59", "percent_change": 0.0, "prev_day_close": 85.5999984741211}, {"option": "SPXL270115P00185000", "bid": 3.8, "bid_size": 10.0, "ask": 6.5, "ask_size": 38.0, "iv": 0.7719, "open_interest": 19.0, "volume": 1.0, "delta": -0.1075, "gamma": 0.0021, "vega": 0.2095, "theta": -0.1196, "rho": -0.0595, "theo": 5.2051, "change": -0.6, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T09:30:00", "percent_change": -8.45071, "prev_day_close": 5.25}, {"option": "SPXL270115C00186000", "bid": 81.7, "bid_size": 13.0, "ask": 84.5, "ask_size": 1.0, "iv": 0.7684, "open_interest": 50.0, "volume": 0.0, "delta": 0.8877, "gamma": 0.0022, "vega": 0.2097, "theta": -0.1143, "rho": 0.1977, "theo": 83.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.3, "last_trade_time": "2026-08-03T15:01:10", "percent_change": 0.0, "prev_day_close": 84.5}, {"option": "SPXL270115P00186000", "bid": 3.5, "bid_size": 32.0, "ask": 6.5, "ask_size": 44.0, "iv": 0.756, "open_interest": 122.0, "volume": 1.0, "delta": -0.1096, "gamma": 0.0021, "vega": 0.2125, "theta": -0.1206, "rho": -0.0607, "theo": 5.2947, "change": -0.65, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T09:30:00", "percent_change": -9.09091, "prev_day_close": 5.0}, {"option": "SPXL270115C00187000", "bid": 81.3, "bid_size": 8.0, "ask": 84.0, "ask_size": 8.0, "iv": 0.7854, "open_interest": 11.0, "volume": 0.0, "delta": 0.8856, "gamma": 0.0022, "vega": 0.2128, "theta": -0.1153, "rho": 0.2002, "theo": 82.2292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.5, "last_trade_time": "2026-08-04T15:41:24", "percent_change": 0.0, "prev_day_close": 83.7000007629394}, {"option": "SPXL270115P00187000", "bid": 3.9, "bid_size": 9.0, "ask": 6.5, "ask_size": 21.0, "iv": 0.757, "open_interest": 118.0, "volume": 0.0, "delta": -0.1117, "gamma": 0.0022, "vega": 0.2154, "theta": -0.1215, "rho": -0.0614, "theo": 5.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.82, "last_trade_time": "2026-11-02T13:55:00", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "SPXL270115C00188000", "bid": 79.6, "bid_size": 1.0, "ask": 83.0, "ask_size": 6.0, "iv": 0.7694, "open_interest": 39.0, "volume": 0.0, "delta": 0.8834, "gamma": 0.0023, "vega": 0.2159, "theta": -0.1164, "rho": 0.2018, "theo": 81.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.14, "last_trade_time": "2026-04-24T14:41:47", "percent_change": 0.0, "prev_day_close": 82.75}, {"option": "SPXL270115P00188000", "bid": 3.6, "bid_size": 9.0, "ask": 6.8, "ask_size": 6.0, "iv": 0.7484, "open_interest": 13.0, "volume": 0.0, "delta": -0.1138, "gamma": 0.0022, "vega": 0.2183, "theta": -0.1225, "rho": -0.0626, "theo": 5.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-10-08T14:36:08", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "SPXL270115C00189000", "bid": 79.4, "bid_size": 6.0, "ask": 82.0, "ask_size": 6.0, "iv": 0.7808, "open_interest": 5.0, "volume": 0.0, "delta": 0.8812, "gamma": 0.0023, "vega": 0.2191, "theta": -0.1174, "rho": 0.2034, "theo": 80.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.48, "last_trade_time": "2026-06-18T10:55:26", "percent_change": 0.0, "prev_day_close": 81.8500022888184}, {"option": "SPXL270115P00189000", "bid": 4.1, "bid_size": 6.0, "ask": 6.9, "ask_size": 34.0, "iv": 0.7536, "open_interest": 40.0, "volume": 0.0, "delta": -0.116, "gamma": 0.0023, "vega": 0.2212, "theta": -0.1235, "rho": -0.0638, "theo": 5.5729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-10-27T14:16:31", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "SPXL270115C00190000", "bid": 78.5, "bid_size": 20.0, "ask": 80.9, "ask_size": 7.0, "iv": 0.7606, "open_interest": 215.0, "volume": 1.0, "delta": 0.8789, "gamma": 0.0024, "vega": 0.222, "theta": -0.1184, "rho": 0.205, "theo": 79.5231, "change": 8.55, "open": 75.2, "high": 75.2, "low": 75.2, "tick": "up", "last_trade_price": 75.2, "last_trade_time": "2026-11-09T09:59:12", "percent_change": 12.8282, "prev_day_close": 80.75}, {"option": "SPXL270115P00190000", "bid": 4.3, "bid_size": 9.0, "ask": 6.9, "ask_size": 38.0, "iv": 0.7495, "open_interest": 63.0, "volume": 1.0, "delta": -0.1182, "gamma": 0.0023, "vega": 0.2242, "theta": -0.1244, "rho": -0.065, "theo": 5.6688, "change": -1.01, "open": 6.59, "high": 6.59, "low": 6.59, "tick": "down", "last_trade_price": 6.59, "last_trade_time": "2026-11-09T09:33:31", "percent_change": -13.2895, "prev_day_close": 5.70000004768372}, {"option": "SPXL270115C00191000", "bid": 77.6, "bid_size": 8.0, "ask": 80.5, "ask_size": 8.0, "iv": 0.7671, "open_interest": 27.0, "volume": 0.0, "delta": 0.8766, "gamma": 0.0024, "vega": 0.225, "theta": -0.1195, "rho": 0.2054, "theo": 78.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 101.7, "last_trade_time": "2026-08-24T12:34:38", "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "SPXL270115P00191000", "bid": 4.3, "bid_size": 8.0, "ask": 7.0, "ask_size": 35.0, "iv": 0.7431, "open_interest": 2.0, "volume": 0.0, "delta": -0.1205, "gamma": 0.0024, "vega": 0.2271, "theta": -0.1254, "rho": -0.0662, "theo": 5.7662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.47, "last_trade_time": "2026-10-26T13:42:34", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SPXL270115C00192000", "bid": 75.9, "bid_size": 1.0, "ask": 79.5, "ask_size": 6.0, "iv": 0.7427, "open_interest": 14.0, "volume": 0.0, "delta": 0.8743, "gamma": 0.0024, "vega": 0.2281, "theta": -0.1205, "rho": 0.2074, "theo": 77.7274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.5, "last_trade_time": "2026-09-24T12:00:30", "percent_change": 0.0, "prev_day_close": 78.9500007629394}, {"option": "SPXL270115P00192000", "bid": 3.9, "bid_size": 6.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.7256, "open_interest": 11.0, "volume": 0.0, "delta": -0.1228, "gamma": 0.0024, "vega": 0.2301, "theta": -0.1263, "rho": -0.0674, "theo": 5.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.44, "last_trade_time": "2026-11-02T13:54:00", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "SPXL270115C00193000", "bid": 74.9, "bid_size": 1.0, "ask": 78.5, "ask_size": 6.0, "iv": 0.7576, "open_interest": 7.0, "volume": 0.0, "delta": 0.8719, "gamma": 0.0025, "vega": 0.231, "theta": -0.1215, "rho": 0.2081, "theo": 76.8322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.83, "last_trade_time": "2026-03-23T10:26:21", "percent_change": 0.0, "prev_day_close": 78.1499977111816}, {"option": "SPXL270115P00193000", "bid": 3.9, "bid_size": 8.0, "ask": 7.2, "ask_size": 5.0, "iv": 0.7215, "open_interest": 5.0, "volume": 0.0, "delta": -0.1251, "gamma": 0.0024, "vega": 0.2331, "theta": -0.1273, "rho": -0.0687, "theo": 5.966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.58, "last_trade_time": "2026-11-02T13:54:00", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "SPXL270115C00194000", "bid": 74.1, "bid_size": 1.0, "ask": 77.5, "ask_size": 6.0, "iv": 0.7401, "open_interest": 14.0, "volume": 0.0, "delta": 0.8695, "gamma": 0.0025, "vega": 0.234, "theta": -0.1226, "rho": 0.2089, "theo": 75.9386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.8, "last_trade_time": "2025-11-06T15:57:03", "percent_change": 0.0, "prev_day_close": 77.3499984741211}, {"option": "SPXL270115P00194000", "bid": 4.2, "bid_size": 8.0, "ask": 7.3, "ask_size": 4.0, "iv": 0.7216, "open_interest": 16.0, "volume": 0.0, "delta": -0.1275, "gamma": 0.0025, "vega": 0.2361, "theta": -0.1282, "rho": -0.07, "theo": 6.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.67, "last_trade_time": "2026-11-02T13:53:53", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "SPXL270115C00195000", "bid": 73.1, "bid_size": 6.0, "ask": 76.5, "ask_size": 3.0, "iv": 0.7354, "open_interest": 56.0, "volume": 0.0, "delta": 0.867, "gamma": 0.0026, "vega": 0.2371, "theta": -0.1236, "rho": 0.2101, "theo": 75.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.05, "last_trade_time": "2026-11-05T10:02:50", "percent_change": 0.0, "prev_day_close": 76.4000015258789}, {"option": "SPXL270115P00195000", "bid": 3.8, "bid_size": 5.0, "ask": 7.4, "ask_size": 5.0, "iv": 0.7066, "open_interest": 148.0, "volume": 0.0, "delta": -0.1299, "gamma": 0.0025, "vega": 0.2392, "theta": -0.1291, "rho": -0.0714, "theo": 6.1726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-04T14:20:23", "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "SPXL270115C00196000", "bid": 72.2, "bid_size": 3.0, "ask": 76.0, "ask_size": 7.0, "iv": 0.7286, "open_interest": 87.0, "volume": 0.0, "delta": 0.8645, "gamma": 0.0026, "vega": 0.2402, "theta": -0.1246, "rho": 0.2115, "theo": 74.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.0, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 75.4000015258789}, {"option": "SPXL270115P00196000", "bid": 4.3, "bid_size": 4.0, "ask": 7.5, "ask_size": 14.0, "iv": 0.7109, "open_interest": 120.0, "volume": 0.0, "delta": -0.1324, "gamma": 0.0026, "vega": 0.2423, "theta": -0.1301, "rho": -0.0726, "theo": 6.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.32, "last_trade_time": "2026-10-29T13:20:55", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "SPXL270115C00197000", "bid": 71.3, "bid_size": 3.0, "ask": 75.0, "ask_size": 6.0, "iv": 0.73, "open_interest": 82.0, "volume": 0.0, "delta": 0.862, "gamma": 0.0027, "vega": 0.2432, "theta": -0.1256, "rho": 0.2122, "theo": 73.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.39, "last_trade_time": "2026-06-11T13:39:52", "percent_change": 0.0, "prev_day_close": 74.5499992370606}, {"option": "SPXL270115P00197000", "bid": 4.2, "bid_size": 5.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.7002, "open_interest": 3.0, "volume": 0.0, "delta": -0.1349, "gamma": 0.0026, "vega": 0.2455, "theta": -0.131, "rho": -0.074, "theo": 6.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.35, "last_trade_time": "2026-11-03T12:45:19", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SPXL270115C00198000", "bid": 71.4, "bid_size": 6.0, "ask": 74.0, "ask_size": 8.0, "iv": 0.7352, "open_interest": 12.0, "volume": 0.0, "delta": 0.8594, "gamma": 0.0027, "vega": 0.2463, "theta": -0.1267, "rho": 0.2127, "theo": 72.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.3, "last_trade_time": "2026-08-04T11:45:42", "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "SPXL270115P00198000", "bid": 4.7, "bid_size": 11.0, "ask": 7.5, "ask_size": 13.0, "iv": 0.7021, "open_interest": 32.0, "volume": 0.0, "delta": -0.1374, "gamma": 0.0027, "vega": 0.2486, "theta": -0.132, "rho": -0.0755, "theo": 6.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-03T12:45:19", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "SPXL270115C00199000", "bid": 70.5, "bid_size": 8.0, "ask": 73.0, "ask_size": 6.0, "iv": 0.7341, "open_interest": 25.0, "volume": 0.0, "delta": 0.8568, "gamma": 0.0028, "vega": 0.2496, "theta": -0.1277, "rho": 0.2141, "theo": 71.4976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.28, "last_trade_time": "2026-08-04T10:30:45", "percent_change": 0.0, "prev_day_close": 72.9000015258789}, {"option": "SPXL270115P00199000", "bid": 4.6, "bid_size": 26.0, "ask": 7.8, "ask_size": 19.0, "iv": 0.6976, "open_interest": 43.0, "volume": 1.0, "delta": -0.14, "gamma": 0.0027, "vega": 0.2518, "theta": -0.1329, "rho": -0.077, "theo": 6.6077, "change": -1.88, "open": 7.02, "high": 7.02, "low": 7.02, "tick": "up", "last_trade_price": 7.02, "last_trade_time": "2026-11-09T11:26:57", "percent_change": -21.1236, "prev_day_close": 6.20000004768372}, {"option": "SPXL270115C00200000", "bid": 69.5, "bid_size": 6.0, "ask": 72.5, "ask_size": 7.0, "iv": 0.7251, "open_interest": 1397.0, "volume": 0.0, "delta": 0.8541, "gamma": 0.0028, "vega": 0.2528, "theta": -0.1287, "rho": 0.2148, "theo": 70.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.5, "last_trade_time": "2026-11-06T15:53:08", "percent_change": 0.0, "prev_day_close": 72.0999984741211}, {"option": "SPXL270115P00200000", "bid": 5.1, "bid_size": 16.0, "ask": 7.9, "ask_size": 34.0, "iv": 0.7011, "open_interest": 216.0, "volume": 2.0, "delta": -0.1427, "gamma": 0.0028, "vega": 0.2551, "theta": -0.1338, "rho": -0.0783, "theo": 6.7214, "change": -1.93, "open": 6.74, "high": 7.02, "low": 6.74, "tick": "up", "last_trade_price": 7.02, "last_trade_time": "2026-11-09T11:26:57", "percent_change": -21.5642, "prev_day_close": 6.60000014305115}, {"option": "SPXL270115C00205000", "bid": 64.5, "bid_size": 16.0, "ask": 68.0, "ask_size": 8.0, "iv": 0.6896, "open_interest": 268.0, "volume": 0.0, "delta": 0.8399, "gamma": 0.0031, "vega": 0.2702, "theta": -0.1336, "rho": 0.2193, "theo": 66.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.0, "last_trade_time": "2026-11-05T10:55:43", "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "SPXL270115P00205000", "bid": 5.9, "bid_size": 6.0, "ask": 8.4, "ask_size": 14.0, "iv": 0.6827, "open_interest": 44.0, "volume": 0.0, "delta": -0.1567, "gamma": 0.0031, "vega": 0.2717, "theta": -0.1383, "rho": -0.0852, "theo": 7.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.57, "last_trade_time": "2026-11-02T09:30:00", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "SPXL270115C00210000", "bid": 59.9, "bid_size": 8.0, "ask": 63.5, "ask_size": 6.0, "iv": 0.6734, "open_interest": 451.0, "volume": 0.0, "delta": 0.8244, "gamma": 0.0034, "vega": 0.2869, "theta": -0.1383, "rho": 0.224, "theo": 61.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.5, "last_trade_time": "2026-11-05T15:59:10", "percent_change": 0.0, "prev_day_close": 63.1000003814697}, {"option": "SPXL270115P00210000", "bid": 5.9, "bid_size": 9.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.6501, "open_interest": 29.0, "volume": 0.0, "delta": -0.172, "gamma": 0.0034, "vega": 0.2883, "theta": -0.1426, "rho": -0.0935, "theo": 7.9782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-11-05T14:25:50", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "SPXL270115C00215000", "bid": 56.5, "bid_size": 10.0, "ask": 59.5, "ask_size": 9.0, "iv": 0.6599, "open_interest": 111.0, "volume": 0.0, "delta": 0.8074, "gamma": 0.0037, "vega": 0.304, "theta": -0.1428, "rho": 0.2269, "theo": 57.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.54, "last_trade_time": "2026-11-06T15:53:29", "percent_change": 0.0, "prev_day_close": 58.8500003814697}, {"option": "SPXL270115P00215000", "bid": 6.9, "bid_size": 13.0, "ask": 9.7, "ask_size": 9.0, "iv": 0.6354, "open_interest": 47.0, "volume": 0.0, "delta": -0.1887, "gamma": 0.0037, "vega": 0.3055, "theta": -0.1466, "rho": -0.1024, "theo": 8.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-10-29T13:54:48", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "SPXL270115C00220000", "bid": 52.3, "bid_size": 18.0, "ask": 55.0, "ask_size": 6.0, "iv": 0.6423, "open_interest": 83.0, "volume": 0.0, "delta": 0.789, "gamma": 0.004, "vega": 0.3222, "theta": -0.1469, "rho": 0.2292, "theo": 53.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.73, "last_trade_time": "2026-11-05T10:39:54", "percent_change": 0.0, "prev_day_close": 54.3999996185303}, {"option": "SPXL270115P00220000", "bid": 7.5, "bid_size": 12.0, "ask": 10.4, "ask_size": 15.0, "iv": 0.6121, "open_interest": 84.0, "volume": 1.0, "delta": -0.207, "gamma": 0.004, "vega": 0.3232, "theta": -0.1503, "rho": -0.1113, "theo": 9.4826, "change": -1.55, "open": 11.6, "high": 11.6, "low": 11.6, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-11-09T09:48:49", "percent_change": -11.7871, "prev_day_close": 9.0499997138977}, {"option": "SPXL270115C00225000", "bid": 48.2, "bid_size": 18.0, "ask": 51.0, "ask_size": 10.0, "iv": 0.6224, "open_interest": 173.0, "volume": 0.0, "delta": 0.7688, "gamma": 0.0044, "vega": 0.3397, "theta": -0.1507, "rho": 0.232, "theo": 49.3519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.8, "last_trade_time": "2026-11-06T12:36:37", "percent_change": 0.0, "prev_day_close": 50.6499996185303}, {"option": "SPXL270115P00225000", "bid": 8.3, "bid_size": 34.0, "ask": 11.2, "ask_size": 25.0, "iv": 0.5916, "open_interest": 86.0, "volume": 2.0, "delta": -0.227, "gamma": 0.0044, "vega": 0.3405, "theta": -0.1536, "rho": -0.122, "theo": 10.3452, "change": -4.21, "open": 10.09, "high": 10.09, "low": 10.09, "tick": "down", "last_trade_price": 10.09, "last_trade_time": "2026-11-09T10:57:02", "percent_change": -29.4406, "prev_day_close": 9.84999990463257}, {"option": "SPXL270115C00230000", "bid": 44.1, "bid_size": 19.0, "ask": 47.0, "ask_size": 9.0, "iv": 0.602, "open_interest": 311.0, "volume": 1.0, "delta": 0.7468, "gamma": 0.0048, "vega": 0.357, "theta": -0.1539, "rho": 0.2309, "theo": 45.3236, "change": 5.67, "open": 41.02, "high": 41.02, "low": 41.02, "tick": "up", "last_trade_price": 41.02, "last_trade_time": "2026-11-09T09:45:54", "percent_change": 16.0396, "prev_day_close": 46.5}, {"option": "SPXL270115P00230000", "bid": 9.3, "bid_size": 7.0, "ask": 12.2, "ask_size": 8.0, "iv": 0.5678, "open_interest": 44.0, "volume": 10.0, "delta": -0.2488, "gamma": 0.0047, "vega": 0.3581, "theta": -0.1565, "rho": -0.1331, "theo": 11.2916, "change": -4.66, "open": 11.54, "high": 11.54, "low": 11.54, "tick": "no_change", "last_trade_price": 11.54, "last_trade_time": "2026-11-09T11:28:38", "percent_change": -28.7654, "prev_day_close": 10.8500003814697}, {"option": "SPXL270115C00235000", "bid": 39.8, "bid_size": 20.0, "ask": 43.0, "ask_size": 6.0, "iv": 0.5755, "open_interest": 390.0, "volume": 0.0, "delta": 0.7228, "gamma": 0.0052, "vega": 0.3748, "theta": -0.1566, "rho": 0.2327, "theo": 41.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.35, "last_trade_time": "2026-11-06T10:03:14", "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "SPXL270115P00235000", "bid": 10.6, "bid_size": 9.0, "ask": 13.1, "ask_size": 8.0, "iv": 0.5583, "open_interest": 13.0, "volume": 0.0, "delta": -0.2726, "gamma": 0.0051, "vega": 0.3752, "theta": -0.1587, "rho": -0.1451, "theo": 12.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-05T11:56:33", "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "SPXL270115C00240000", "bid": 36.4, "bid_size": 27.0, "ask": 39.5, "ask_size": 20.0, "iv": 0.5625, "open_interest": 576.0, "volume": 2.0, "delta": 0.6968, "gamma": 0.0056, "vega": 0.3909, "theta": -0.1586, "rho": 0.2302, "theo": 37.5699, "change": 3.1, "open": 31.5, "high": 31.5, "low": 31.5, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-11-09T09:33:11", "percent_change": 10.9155, "prev_day_close": 38.5499992370606}, {"option": "SPXL270115P00240000", "bid": 11.8, "bid_size": 12.0, "ask": 14.2, "ask_size": 8.0, "iv": 0.5404, "open_interest": 196.0, "volume": 0.0, "delta": -0.2985, "gamma": 0.0055, "vega": 0.3914, "theta": -0.1603, "rho": -0.1585, "theo": 13.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-11-06T13:05:53", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "SPXL270115C00245000", "bid": 32.7, "bid_size": 14.0, "ask": 36.0, "ask_size": 11.0, "iv": 0.5466, "open_interest": 55.0, "volume": 0.0, "delta": 0.6685, "gamma": 0.006, "vega": 0.4066, "theta": -0.1599, "rho": 0.2268, "theo": 33.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.6, "last_trade_time": "2026-11-06T09:45:26", "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "SPXL270115P00245000", "bid": 12.9, "bid_size": 10.0, "ask": 15.5, "ask_size": 7.0, "iv": 0.521, "open_interest": 15.0, "volume": 0.0, "delta": -0.3266, "gamma": 0.0059, "vega": 0.4069, "theta": -0.1611, "rho": -0.1717, "theo": 14.7577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-11-06T11:54:46", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "SPXL270115C00250000", "bid": 28.8, "bid_size": 37.0, "ask": 32.5, "ask_size": 28.0, "iv": 0.5254, "open_interest": 238.0, "volume": 4.0, "delta": 0.6378, "gamma": 0.0064, "vega": 0.4203, "theta": -0.1602, "rho": 0.2228, "theo": 30.3107, "change": 6.15, "open": 25.0, "high": 28.6, "low": 25.0, "tick": "up", "last_trade_price": 28.6, "last_trade_time": "2026-11-09T11:24:56", "percent_change": 27.3942, "prev_day_close": 31.1500005722046}, {"option": "SPXL270115P00250000", "bid": 13.8, "bid_size": 17.0, "ask": 16.8, "ask_size": 11.0, "iv": 0.4966, "open_interest": 89.0, "volume": 1.0, "delta": -0.3571, "gamma": 0.0063, "vega": 0.4205, "theta": -0.1611, "rho": -0.1872, "theo": 16.17, "change": -1.65, "open": 21.3, "high": 21.3, "low": 21.3, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-11-09T09:30:00", "percent_change": -7.18954, "prev_day_close": 15.5499997138977}, {"option": "SPXL270115C00255000", "bid": 25.8, "bid_size": 23.0, "ask": 29.0, "ask_size": 10.0, "iv": 0.5118, "open_interest": 59.0, "volume": 6.0, "delta": 0.6049, "gamma": 0.0068, "vega": 0.4319, "theta": -0.1596, "rho": 0.2153, "theo": 26.9076, "change": 1.93, "open": 21.3, "high": 21.43, "low": 21.3, "tick": "up", "last_trade_price": 21.43, "last_trade_time": "2026-11-09T09:31:21", "percent_change": 9.89744, "prev_day_close": 27.9000005722046}, {"option": "SPXL270115P00255000", "bid": 15.7, "bid_size": 10.0, "ask": 18.4, "ask_size": 11.0, "iv": 0.4845, "open_interest": 27.0, "volume": 0.0, "delta": -0.39, "gamma": 0.0067, "vega": 0.4323, "theta": -0.1601, "rho": -0.2029, "theo": 17.7384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "SPXL270115C00260000", "bid": 23.1, "bid_size": 16.0, "ask": 25.4, "ask_size": 31.0, "iv": 0.4971, "open_interest": 337.0, "volume": 19.0, "delta": 0.5696, "gamma": 0.0071, "vega": 0.4411, "theta": -0.158, "rho": 0.2096, "theo": 23.6823, "change": 3.3, "open": 20.0, "high": 20.0, "low": 20.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-11-09T09:35:17", "percent_change": 19.7605, "prev_day_close": 24.5500001907349}, {"option": "SPXL270115P00260000", "bid": 17.3, "bid_size": 17.0, "ask": 19.8, "ask_size": 15.0, "iv": 0.4631, "open_interest": 56.0, "volume": 3.0, "delta": -0.4251, "gamma": 0.0071, "vega": 0.4412, "theta": -0.158, "rho": -0.2205, "theo": 19.4835, "change": -7.6, "open": 22.44, "high": 22.44, "low": 19.8, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-11-09T13:51:12", "percent_change": -27.7372, "prev_day_close": 18.6000003814697}, {"option": "SPXL270115C00265000", "bid": 19.7, "bid_size": 24.0, "ask": 22.6, "ask_size": 35.0, "iv": 0.48, "open_interest": 157.0, "volume": 8.0, "delta": 0.5321, "gamma": 0.0074, "vega": 0.4468, "theta": -0.1551, "rho": 0.1992, "theo": 20.6497, "change": 6.5, "open": 19.29, "high": 20.8, "low": 19.29, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-11-09T14:54:49", "percent_change": 45.4545, "prev_day_close": 21.0}, {"option": "SPXL270115P00265000", "bid": 19.2, "bid_size": 7.0, "ask": 21.8, "ask_size": 12.0, "iv": 0.4471, "open_interest": 32.0, "volume": 0.0, "delta": -0.4625, "gamma": 0.0074, "vega": 0.4468, "theta": -0.1547, "rho": -0.2374, "theo": 21.4212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.63, "last_trade_time": "2026-11-05T15:59:20", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "SPXL270115C00270000", "bid": 17.5, "bid_size": 6.0, "ask": 19.3, "ask_size": 28.0, "iv": 0.4692, "open_interest": 346.0, "volume": 95.0, "delta": 0.4928, "gamma": 0.0077, "vega": 0.4485, "theta": -0.151, "rho": 0.1898, "theo": 17.8299, "change": 6.75, "open": 16.2, "high": 19.3, "low": 16.2, "tick": "no_change", "last_trade_price": 19.3, "last_trade_time": "2026-11-09T15:29:09", "percent_change": 53.7849, "prev_day_close": 18.5}, {"option": "SPXL270115P00270000", "bid": 21.6, "bid_size": 11.0, "ask": 23.9, "ask_size": 9.0, "iv": 0.436, "open_interest": 60.0, "volume": 0.0, "delta": -0.5018, "gamma": 0.0077, "vega": 0.4485, "theta": -0.1501, "rho": -0.2563, "theo": 23.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.9, "last_trade_time": "2026-11-05T15:59:43", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "SPXL270115C00275000", "bid": 14.3, "bid_size": 33.0, "ask": 16.6, "ask_size": 24.0, "iv": 0.4454, "open_interest": 1509.0, "volume": 42.0, "delta": 0.4519, "gamma": 0.0079, "vega": 0.4457, "theta": -0.1456, "rho": 0.1773, "theo": 15.2347, "change": 5.72, "open": 13.91, "high": 16.38, "low": 13.91, "tick": "down", "last_trade_price": 16.12, "last_trade_time": "2026-11-09T15:29:41", "percent_change": 55.0, "prev_day_close": 16.0500001907349}, {"option": "SPXL270115P00275000", "bid": 23.7, "bid_size": 7.0, "ask": 26.2, "ask_size": 6.0, "iv": 0.4182, "open_interest": 23.0, "volume": 0.0, "delta": -0.5426, "gamma": 0.0079, "vega": 0.4455, "theta": -0.1443, "rho": -0.2743, "theo": 25.9463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.45, "last_trade_time": "2026-11-05T10:51:36", "percent_change": 0.0, "prev_day_close": 24.7000007629395}, {"option": "SPXL270115C00280000", "bid": 12.2, "bid_size": 32.0, "ask": 14.6, "ask_size": 42.0, "iv": 0.4397, "open_interest": 509.0, "volume": 6.0, "delta": 0.4101, "gamma": 0.008, "vega": 0.4379, "theta": -0.1389, "rho": 0.1646, "theo": 12.8791, "change": 3.7, "open": 10.7, "high": 11.9, "low": 10.7, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-11-09T11:30:05", "percent_change": 45.1219, "prev_day_close": 13.1999998092651}, {"option": "SPXL270115P00280000", "bid": 26.6, "bid_size": 6.0, "ask": 29.6, "ask_size": 13.0, "iv": 0.415, "open_interest": 579.0, "volume": 3.0, "delta": -0.5845, "gamma": 0.008, "vega": 0.4378, "theta": -0.1372, "rho": -0.2936, "theo": 28.5597, "change": -9.75, "open": 29.83, "high": 29.83, "low": 29.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-11-09T12:08:40", "percent_change": -25.1613, "prev_day_close": 27.5}, {"option": "SPXL270115C00285000", "bid": 10.2, "bid_size": 8.0, "ask": 12.5, "ask_size": 24.0, "iv": 0.4356, "open_interest": 139.0, "volume": 56.0, "delta": 0.3681, "gamma": 0.008, "vega": 0.4248, "theta": -0.131, "rho": 0.1507, "theo": 10.7688, "change": 4.1, "open": 10.3, "high": 11.25, "low": 10.3, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-11-09T15:00:31", "percent_change": 57.3427, "prev_day_close": 11.4000000953674}, {"option": "SPXL270115P00285000", "bid": 29.5, "bid_size": 6.0, "ask": 31.6, "ask_size": 5.0, "iv": 0.3955, "open_interest": 24.0, "volume": 0.0, "delta": -0.6266, "gamma": 0.008, "vega": 0.4246, "theta": -0.1289, "rho": -0.3112, "theo": 31.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.9, "last_trade_time": "2026-11-05T10:52:08", "percent_change": 0.0, "prev_day_close": 30.1999998092651}, {"option": "SPXL270115C00290000", "bid": 8.1, "bid_size": 28.0, "ask": 10.3, "ask_size": 27.0, "iv": 0.4126, "open_interest": 296.0, "volume": 5.0, "delta": 0.3265, "gamma": 0.0078, "vega": 0.407, "theta": -0.1221, "rho": 0.1355, "theo": 8.9078, "change": 2.75, "open": 6.75, "high": 8.4, "low": 6.75, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-11-09T12:16:02", "percent_change": 48.6726, "prev_day_close": 9.05000019073486}, {"option": "SPXL270115P00290000", "bid": 32.5, "bid_size": 7.0, "ask": 35.6, "ask_size": 8.0, "iv": 0.391, "open_interest": 69.0, "volume": 0.0, "delta": -0.6683, "gamma": 0.0078, "vega": 0.4067, "theta": -0.1197, "rho": -0.3283, "theo": 34.5292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.27, "last_trade_time": "2026-11-05T12:19:40", "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "SPXL270115C00295000", "bid": 7.2, "bid_size": 6.0, "ask": 8.5, "ask_size": 18.0, "iv": 0.4103, "open_interest": 137.0, "volume": 5.0, "delta": 0.2862, "gamma": 0.0075, "vega": 0.3845, "theta": -0.1125, "rho": 0.121, "theo": 7.2943, "change": 2.6, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T15:05:37", "percent_change": 56.5217, "prev_day_close": 7.84999990463257}, {"option": "SPXL270115P00295000", "bid": 36.0, "bid_size": 7.0, "ask": 38.8, "ask_size": 8.0, "iv": 0.379, "open_interest": 35.0, "volume": 0.0, "delta": -0.7088, "gamma": 0.0076, "vega": 0.384, "theta": -0.1096, "rho": -0.3406, "theo": 37.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.9, "last_trade_time": "2026-11-06T11:00:59", "percent_change": 0.0, "prev_day_close": 36.7000007629394}, {"option": "SPXL270115C00300000", "bid": 5.2, "bid_size": 28.0, "ask": 6.7, "ask_size": 28.0, "iv": 0.3884, "open_interest": 353.0, "volume": 7.0, "delta": 0.2481, "gamma": 0.0072, "vega": 0.3581, "theta": -0.1024, "rho": 0.1062, "theo": 5.9195, "change": 2.54, "open": 4.4, "high": 6.24, "low": 4.0, "tick": "up", "last_trade_price": 6.24, "last_trade_time": "2026-11-09T15:57:35", "percent_change": 68.6486, "prev_day_close": 6.04999995231628}, {"option": "SPXL270115P00300000", "bid": 39.6, "bid_size": 7.0, "ask": 42.4, "ask_size": 8.0, "iv": 0.3708, "open_interest": 5.0, "volume": 0.0, "delta": -0.7472, "gamma": 0.0072, "vega": 0.3572, "theta": -0.0992, "rho": -0.3536, "theo": 41.4858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.82, "last_trade_time": "2026-11-05T15:59:43", "percent_change": 0.0, "prev_day_close": 40.2999992370606}, {"option": "SPXL270115C00305000", "bid": 4.5, "bid_size": 12.0, "ask": 5.7, "ask_size": 20.0, "iv": 0.3905, "open_interest": 85.0, "volume": 1.0, "delta": 0.2128, "gamma": 0.0067, "vega": 0.3294, "theta": -0.0922, "rho": 0.0921, "theo": 4.7705, "change": 1.55, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T12:03:06", "percent_change": 54.386, "prev_day_close": 5.09999990463257}, {"option": "SPXL270115P00305000", "bid": 43.3, "bid_size": 4.0, "ask": 46.1, "ask_size": 7.0, "iv": 0.3597, "open_interest": 6.0, "volume": 0.0, "delta": -0.7828, "gamma": 0.0068, "vega": 0.3284, "theta": -0.0886, "rho": -0.3618, "theo": 45.3107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.6, "last_trade_time": "2026-11-06T13:21:33", "percent_change": 0.0, "prev_day_close": 43.8000011444092}, {"option": "SPXL270115C00310000", "bid": 3.8, "bid_size": 7.0, "ask": 4.6, "ask_size": 21.0, "iv": 0.3873, "open_interest": 179.0, "volume": 0.0, "delta": 0.181, "gamma": 0.0062, "vega": 0.299, "theta": -0.0822, "rho": 0.0792, "theo": 3.8284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T15:35:43", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "SPXL270115P00310000", "bid": 47.3, "bid_size": 6.0, "ask": 50.1, "ask_size": 6.0, "iv": 0.3522, "open_interest": 3.0, "volume": 0.0, "delta": -0.8151, "gamma": 0.0063, "vega": 0.2977, "theta": -0.0784, "rho": -0.3618, "theo": 49.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.8, "last_trade_time": "2026-11-05T14:04:38", "percent_change": 0.0, "prev_day_close": 47.8000011444092}, {"option": "SPXL270115C00315000", "bid": 2.9, "bid_size": 10.0, "ask": 3.8, "ask_size": 9.0, "iv": 0.3812, "open_interest": 56.0, "volume": 0.0, "delta": 0.153, "gamma": 0.0056, "vega": 0.2689, "theta": -0.0729, "rho": 0.0673, "theo": 3.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-05T15:15:39", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "SPXL270115P00315000", "bid": 51.7, "bid_size": 1.0, "ask": 54.1, "ask_size": 1.0, "iv": 0.3399, "open_interest": 4.0, "volume": 0.0, "delta": -0.8436, "gamma": 0.0057, "vega": 0.2665, "theta": -0.0688, "rho": -0.3639, "theo": 53.5652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.72, "last_trade_time": "2026-11-05T10:25:12", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "SPXL270115C00320000", "bid": 1.5, "bid_size": 21.0, "ask": 3.2, "ask_size": 22.0, "iv": 0.363, "open_interest": 64.0, "volume": 10.0, "delta": 0.129, "gamma": 0.005, "vega": 0.2401, "theta": -0.0643, "rho": 0.0573, "theo": 2.4704, "change": 0.325, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T15:25:21", "percent_change": 13.9785, "prev_day_close": 2.85000002384186}, {"option": "SPXL270115P00320000", "bid": 56.1, "bid_size": 7.0, "ask": 58.8, "ask_size": 6.0, "iv": 0.3384, "open_interest": 2.0, "volume": 0.0, "delta": -0.8683, "gamma": 0.0052, "vega": 0.2371, "theta": -0.06, "rho": -0.3574, "theo": 57.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.89, "last_trade_time": "2026-11-05T10:50:08", "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "SPXL270115C00325000", "bid": 1.6, "bid_size": 19.0, "ask": 2.65, "ask_size": 35.0, "iv": 0.373, "open_interest": 195.0, "volume": 2.0, "delta": 0.1089, "gamma": 0.0045, "vega": 0.2133, "theta": -0.0568, "rho": 0.0486, "theo": 2.0038, "change": 0.325, "open": 1.8, "high": 1.8, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T10:26:05", "percent_change": 37.1429, "prev_day_close": 2.02500003576279}, {"option": "SPXL270115P00325000", "bid": 60.6, "bid_size": 1.0, "ask": 62.9, "ask_size": 5.0, "iv": 0.3187, "open_interest": 4.0, "volume": 0.0, "delta": -0.8892, "gamma": 0.0046, "vega": 0.2095, "theta": -0.0523, "rho": -0.3466, "theo": 62.4644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.35, "last_trade_time": "2026-11-05T10:25:12", "percent_change": 0.0, "prev_day_close": 60.6000003814697}, {"option": "SPXL270115C00330000", "bid": 0.75, "bid_size": 31.0, "ask": 2.6, "ask_size": 16.0, "iv": 0.3695, "open_interest": 1502.0, "volume": 1.0, "delta": 0.0924, "gamma": 0.0039, "vega": 0.1897, "theta": -0.0504, "rho": 0.0414, "theo": 1.6451, "change": -0.095, "open": 1.68, "high": 1.68, "low": 1.68, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-09T09:30:05", "percent_change": -5.35211, "prev_day_close": 1.67499995231628}, {"option": "SPXL270115P00330000", "bid": 65.1, "bid_size": 7.0, "ask": 67.7, "ask_size": 6.0, "iv": 0.315, "open_interest": 2.0, "volume": 0.0, "delta": -0.9066, "gamma": 0.0042, "vega": 0.1846, "theta": -0.0457, "rho": -0.3405, "theo": 67.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.85, "last_trade_time": "2026-10-23T15:30:36", "percent_change": 0.0, "prev_day_close": 65.2999992370606}, {"option": "SPXL270115C00335000", "bid": 0.55, "bid_size": 14.0, "ask": 2.2, "ask_size": 10.0, "iv": 0.3703, "open_interest": 54.0, "volume": 1.0, "delta": 0.079, "gamma": 0.0035, "vega": 0.1688, "theta": -0.045, "rho": 0.0354, "theo": 1.3717, "change": 0.28, "open": 1.48, "high": 1.48, "low": 1.48, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-09T09:30:05", "percent_change": 23.3333, "prev_day_close": 1.37500002980232}, {"option": "SPXL270115P00335000", "bid": 69.8, "bid_size": 6.0, "ask": 72.3, "ask_size": 6.0, "iv": 0.2953, "open_interest": 0.0, "volume": 0.0, "delta": -0.9208, "gamma": 0.0037, "vega": 0.1624, "theta": -0.0401, "rho": -0.3172, "theo": 71.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.93, "last_trade_time": "2026-11-05T10:45:30", "percent_change": 0.0, "prev_day_close": 69.9499969482422}, {"option": "SPXL270115C00340000", "bid": 0.7, "bid_size": 11.0, "ask": 1.7, "ask_size": 28.0, "iv": 0.3761, "open_interest": 222.0, "volume": 45.0, "delta": 0.0682, "gamma": 0.0031, "vega": 0.1513, "theta": -0.0405, "rho": 0.0307, "theo": 1.1637, "change": -0.4, "open": 0.85, "high": 1.02, "low": 0.4, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T11:12:31", "percent_change": -28.5714, "prev_day_close": 1.19999998807907}, {"option": "SPXL270115P00340000", "bid": 74.6, "bid_size": 7.0, "ask": 77.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9325, "gamma": 0.0034, "vega": 0.1429, "theta": -0.0354, "rho": -0.3073, "theo": 76.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.18, "last_trade_time": "2026-10-30T11:09:54", "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "SPXL270115C00345000", "bid": 0.1, "bid_size": 14.0, "ask": 1.25, "ask_size": 11.0, "iv": 0.3506, "open_interest": 1054.0, "volume": 0.0, "delta": 0.0596, "gamma": 0.0027, "vega": 0.1364, "theta": -0.0369, "rho": 0.0269, "theo": 1.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-06T09:30:05", "percent_change": 0.0, "prev_day_close": 0.675000000745058}, {"option": "SPXL270115P00345000", "bid": 79.4, "bid_size": 6.0, "ask": 82.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.942, "gamma": 0.003, "vega": 0.127, "theta": -0.0316, "rho": -0.2856, "theo": 81.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.68, "last_trade_time": "2026-09-10T09:56:01", "percent_change": 0.0, "prev_day_close": 79.5499992370606}, {"option": "SPXL270115C00350000", "bid": 0.05, "bid_size": 14.0, "ask": 2.05, "ask_size": 19.0, "iv": 0.3976, "open_interest": 165.0, "volume": 0.0, "delta": 0.0527, "gamma": 0.0024, "vega": 0.1238, "theta": -0.034, "rho": 0.0238, "theo": 0.8825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-06T09:30:05", "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "SPXL270115P00350000", "bid": 84.3, "bid_size": 1.0, "ask": 88.0, "ask_size": 1.0, "iv": 0.3257, "open_interest": 2.0, "volume": 0.0, "delta": -0.9497, "gamma": 0.0028, "vega": 0.1125, "theta": -0.0285, "rho": -0.2617, "theo": 86.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.44, "last_trade_time": "2026-10-30T11:09:54", "percent_change": 0.0, "prev_day_close": 84.3500022888184}, {"option": "SPXL270115C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 5.0, "iv": 0.4071, "open_interest": 29.0, "volume": 0.0, "delta": 0.0471, "gamma": 0.0022, "vega": 0.1134, "theta": -0.0315, "rho": 0.0213, "theo": 0.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-26T10:18:40", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SPXL270115P00355000", "bid": 89.2, "bid_size": 1.0, "ask": 93.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0025, "vega": 0.1006, "theta": -0.0257, "rho": -0.2614, "theo": 91.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.9, "last_trade_time": "2026-11-06T10:05:19", "percent_change": 0.0, "prev_day_close": 89.6500015258789}, {"option": "SPXL270115C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.4301, "open_interest": 101.0, "volume": 0.0, "delta": 0.0425, "gamma": 0.002, "vega": 0.1044, "theta": -0.0295, "rho": 0.0191, "theo": 0.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.61, "last_trade_time": "2026-10-21T13:00:13", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SPXL270115P00360000", "bid": 94.1, "bid_size": 1.0, "ask": 97.9, "ask_size": 1.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.0023, "vega": 0.0905, "theta": -0.0235, "rho": -0.2324, "theo": 96.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.19, "last_trade_time": "2026-09-01T09:30:18", "percent_change": 0.0, "prev_day_close": 94.5499992370606}, {"option": "SPXL270115C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 7.0, "iv": 0.4584, "open_interest": 11.0, "volume": 0.0, "delta": 0.0386, "gamma": 0.0018, "vega": 0.0965, "theta": -0.0278, "rho": 0.0174, "theo": 0.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.31, "last_trade_time": "2026-10-14T15:12:55", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SPXL270115P00365000", "bid": 99.1, "bid_size": 1.0, "ask": 102.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9662, "gamma": 0.0022, "vega": 0.0804, "theta": -0.0218, "rho": -0.2149, "theo": 101.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.02, "last_trade_time": "2026-09-01T15:27:47", "percent_change": 0.0, "prev_day_close": 99.4500007629394}, {"option": "SPXL270115C00370000", "bid": 0.05, "bid_size": 5.0, "ask": 1.0, "ask_size": 6.0, "iv": 0.4048, "open_interest": 171.0, "volume": 0.0, "delta": 0.0353, "gamma": 0.0016, "vega": 0.0898, "theta": -0.0262, "rho": 0.0159, "theo": 0.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-10-06T11:07:50", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "SPXL270115P00370000", "bid": 104.0, "bid_size": 1.0, "ask": 107.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9703, "gamma": 0.002, "vega": 0.0717, "theta": -0.0203, "rho": -0.1992, "theo": 106.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.05, "last_trade_time": "2026-09-01T09:30:18", "percent_change": 0.0, "prev_day_close": 104.449996948242}, {"option": "SPXL270115C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 4.0, "iv": 0.4299, "open_interest": 5.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0015, "vega": 0.0838, "theta": -0.0249, "rho": 0.0146, "theo": 0.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.26, "last_trade_time": "2026-08-12T14:54:18", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SPXL270115P00375000", "bid": 109.0, "bid_size": 1.0, "ask": 112.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.0019, "vega": 0.0649, "theta": -0.0187, "rho": -0.1999, "theo": 110.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.449996948242}, {"option": "SPXL270115C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.4089, "open_interest": 0.0, "volume": 0.0, "delta": 0.0299, "gamma": 0.0014, "vega": 0.0784, "theta": -0.0237, "rho": 0.0134, "theo": 0.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-09-10T11:06:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL270115P00380000", "bid": 114.0, "bid_size": 1.0, "ask": 117.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0018, "vega": 0.0596, "theta": -0.0171, "rho": -0.1634, "theo": 115.9198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.549999237061}, {"option": "SPXL270115C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 5.0, "iv": 0.4875, "open_interest": 2.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0013, "vega": 0.0734, "theta": -0.0226, "rho": 0.0124, "theo": 0.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-09-10T11:04:42", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SPXL270115P00385000", "bid": 119.0, "bid_size": 1.0, "ask": 122.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0016, "vega": 0.0504, "theta": -0.0151, "rho": -0.1514, "theo": 120.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.399997711182}, {"option": "SPXL270115C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 6.0, "iv": 0.48, "open_interest": 4.0, "volume": 0.0, "delta": 0.0257, "gamma": 0.0012, "vega": 0.0689, "theta": -0.0215, "rho": 0.0115, "theo": 0.4396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-23T12:55:11", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SPXL270115P00390000", "bid": 124.0, "bid_size": 1.0, "ask": 127.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0015, "vega": 0.0443, "theta": -0.0135, "rho": -0.126, "theo": 125.8613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.450000762939}, {"option": "SPXL270115C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 6.0, "iv": 0.5183, "open_interest": 152.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.0011, "vega": 0.0648, "theta": -0.0205, "rho": 0.0107, "theo": 0.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-09-02T15:19:04", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SPXL270115P00395000", "bid": 128.9, "bid_size": 2.0, "ask": 132.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0014, "vega": 0.0371, "theta": -0.0129, "rho": -0.118, "theo": 130.8395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.350002288818}, {"option": "SPXL270115C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.456, "open_interest": 45.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.001, "vega": 0.061, "theta": -0.0196, "rho": 0.0099, "theo": 0.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-13T10:19:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL270115P00400000", "bid": 133.9, "bid_size": 1.0, "ask": 137.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0014, "vega": 0.0333, "theta": -0.012, "rho": -0.1188, "theo": 135.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.300003051758}, {"option": "SPXL270115C00405000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4.0, "iv": 0.4758, "open_interest": 3.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0009, "vega": 0.0575, "theta": -0.0187, "rho": 0.0092, "theo": 0.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-06T10:48:22", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "SPXL270115P00405000", "bid": 138.9, "bid_size": 1.0, "ask": 142.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0013, "vega": 0.0313, "theta": -0.0113, "rho": -0.098, "theo": 140.8014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.300003051758}, {"option": "SPXL270115C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 5.0, "iv": 0.5456, "open_interest": 100.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0009, "vega": 0.0542, "theta": -0.0179, "rho": 0.0086, "theo": 0.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-08-13T12:55:08", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SPXL270115P00410000", "bid": 143.9, "bid_size": 1.0, "ask": 147.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0012, "vega": 0.0262, "theta": -0.0096, "rho": -0.0886, "theo": 145.7872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.2, "last_trade_time": "2026-05-28T10:12:59", "percent_change": 0.0, "prev_day_close": 144.25}, {"option": "SPXL270115C00415000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3.0, "iv": 0.5063, "open_interest": 0.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0008, "vega": 0.0511, "theta": -0.0171, "rho": 0.008, "theo": 0.3157, "change": 0.0, "open": 0.0, "high": 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": "SPXL270115P00415000", "bid": 148.9, "bid_size": 1.0, "ask": 152.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0012, "vega": 0.0216, "theta": -0.0076, "rho": -0.0662, "theo": 150.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.350006103516}, {"option": "SPXL270115C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4.0, "iv": 0.5001, "open_interest": 153.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0008, "vega": 0.0482, "theta": -0.0164, "rho": 0.0075, "theo": 0.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-09-04T10:20:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL270115P00420000", "bid": 153.9, "bid_size": 1.0, "ask": 157.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0011, "vega": 0.0167, "theta": -0.0037, "rho": -0.014, "theo": 155.7664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.450004577637}, {"option": "SPXL270115C00425000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.5106, "open_interest": 5.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0007, "vega": 0.0456, "theta": -0.0156, "rho": 0.007, "theo": 0.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-06-12T11:57:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXL270115P00425000", "bid": 158.9, "bid_size": 1.0, "ask": 162.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0009, "vega": 0.0067, "theta": -0.0024, "rho": 0.0, "theo": 160.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.350006103516}, {"option": "SPXL270115C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 4.0, "iv": 0.5387, "open_interest": 2.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0007, "vega": 0.0431, "theta": -0.015, "rho": 0.0066, "theo": 0.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-01T09:36:08", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPXL270115P00430000", "bid": 163.9, "bid_size": 1.0, "ask": 167.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0006, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 165.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.25}, {"option": "SPXL270115C00435000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3.0, "iv": 0.5492, "open_interest": 0.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0006, "vega": 0.0408, "theta": -0.0143, "rho": 0.0062, "theo": 0.246, "change": 0.0, "open": 0.0, "high": 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": "SPXL270115P00435000", "bid": 168.9, "bid_size": 1.0, "ask": 172.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0005, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 170.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.300003051758}, {"option": "SPXL270115C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3.0, "iv": 0.5596, "open_interest": 0.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0006, "vega": 0.0386, "theta": -0.0137, "rho": 0.0058, "theo": 0.2315, "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": 0.474999994039536}, {"option": "SPXL270115P00440000", "bid": 173.9, "bid_size": 1.0, "ask": 177.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0003, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 175.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.400001525879}, {"option": "SPXL270115C00445000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 4.0, "iv": 0.5697, "open_interest": 1.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0005, "vega": 0.0365, "theta": -0.0131, "rho": 0.0054, "theo": 0.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-14T15:29:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPXL270115P00445000", "bid": 178.9, "bid_size": 1.0, "ask": 182.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 180.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.400001525879}, {"option": "SPXL270319C00130000", "bid": 135.9, "bid_size": 2.0, "ask": 139.2, "ask_size": 1.0, "iv": 0.9153, "open_interest": 0.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.0008, "vega": 0.1697, "theta": -0.0498, "rho": 0.2344, "theo": 137.5286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.050003051758}, {"option": "SPXL270319P00130000", "bid": 2.55, "bid_size": 8.0, "ask": 4.7, "ask_size": 37.0, "iv": 0.8706, "open_interest": 49.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0008, "vega": 0.1768, "theta": -0.0604, "rho": -0.0634, "theo": 4.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.92, "last_trade_time": "2026-11-06T11:00:42", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "SPXL270319C00135000", "bid": 131.0, "bid_size": 7.0, "ask": 134.6, "ask_size": 1.0, "iv": 0.8861, "open_interest": 0.0, "volume": 0.0, "delta": 0.9351, "gamma": 0.0009, "vega": 0.1844, "theta": -0.0536, "rho": 0.2486, "theo": 132.9431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.449996948242}, {"option": "SPXL270319P00135000", "bid": 2.55, "bid_size": 3.0, "ask": 5.9, "ask_size": 5.0, "iv": 0.8652, "open_interest": 3.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0009, "vega": 0.1909, "theta": -0.0637, "rho": -0.0696, "theo": 4.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-05T15:56:30", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "SPXL270319C00140000", "bid": 127.4, "bid_size": 6.0, "ask": 130.0, "ask_size": 6.0, "iv": 0.8872, "open_interest": 3.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.001, "vega": 0.1993, "theta": -0.0574, "rho": 0.2604, "theo": 128.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.75, "last_trade_time": "2026-07-08T13:20:06", "percent_change": 0.0, "prev_day_close": 129.849998474121}, {"option": "SPXL270319P00140000", "bid": 3.1, "bid_size": 6.0, "ask": 6.2, "ask_size": 37.0, "iv": 0.8481, "open_interest": 17.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.001, "vega": 0.2055, "theta": -0.0671, "rho": -0.0762, "theo": 4.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.44, "last_trade_time": "2026-11-06T11:11:02", "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "SPXL270319C00145000", "bid": 122.9, "bid_size": 7.0, "ask": 125.5, "ask_size": 1.0, "iv": 0.8684, "open_interest": 1.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0011, "vega": 0.2144, "theta": -0.0611, "rho": 0.2717, "theo": 123.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.87, "last_trade_time": "2026-11-06T10:31:14", "percent_change": 0.0, "prev_day_close": 125.199996948242}, {"option": "SPXL270319P00145000", "bid": 4.1, "bid_size": 13.0, "ask": 6.6, "ask_size": 38.0, "iv": 0.8427, "open_interest": 7.0, "volume": 1.0, "delta": -0.0737, "gamma": 0.001, "vega": 0.2203, "theta": -0.0705, "rho": -0.0832, "theo": 5.4082, "change": -0.95, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T09:46:20", "percent_change": -14.9606, "prev_day_close": 5.34999990463257}, {"option": "SPXL270319C00150000", "bid": 118.4, "bid_size": 6.0, "ask": 120.4, "ask_size": 6.0, "iv": 0.8488, "open_interest": 2.0, "volume": 0.0, "delta": 0.9145, "gamma": 0.0012, "vega": 0.2309, "theta": -0.0648, "rho": 0.2876, "theo": 119.3381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.0, "last_trade_time": "2026-11-06T09:39:20", "percent_change": 0.0, "prev_day_close": 120.700000762939}, {"option": "SPXL270319P00150000", "bid": 4.4, "bid_size": 9.0, "ask": 7.0, "ask_size": 37.0, "iv": 0.8196, "open_interest": 15.0, "volume": 1.0, "delta": -0.0806, "gamma": 0.0011, "vega": 0.2354, "theta": -0.0737, "rho": -0.0906, "theo": 5.8673, "change": -1.7, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T10:37:25", "percent_change": -23.9437, "prev_day_close": 5.70000004768372}, {"option": "SPXL270319C00155000", "bid": 113.6, "bid_size": 7.0, "ask": 116.5, "ask_size": 6.0, "iv": 0.8342, "open_interest": 0.0, "volume": 0.0, "delta": 0.9069, "gamma": 0.0013, "vega": 0.2473, "theta": -0.0683, "rho": 0.3006, "theo": 114.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.350002288818}, {"option": "SPXL270319P00155000", "bid": 5.0, "bid_size": 11.0, "ask": 7.5, "ask_size": 37.0, "iv": 0.8045, "open_interest": 14.0, "volume": 2.0, "delta": -0.0878, "gamma": 0.0012, "vega": 0.2512, "theta": -0.077, "rho": -0.0984, "theo": 6.3487, "change": -1.43, "open": 6.6, "high": 6.6, "low": 5.87, "tick": "down", "last_trade_price": 5.87, "last_trade_time": "2026-11-09T10:20:39", "percent_change": -19.589, "prev_day_close": 6.25}, {"option": "SPXL270319C00160000", "bid": 109.1, "bid_size": 7.0, "ask": 112.0, "ask_size": 6.0, "iv": 0.8129, "open_interest": 7.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.0014, "vega": 0.2638, "theta": -0.0718, "rho": 0.3115, "theo": 110.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.2, "last_trade_time": "2026-11-04T12:47:03", "percent_change": 0.0, "prev_day_close": 111.75}, {"option": "SPXL270319P00160000", "bid": 5.0, "bid_size": 7.0, "ask": 8.0, "ask_size": 38.0, "iv": 0.7768, "open_interest": 142.0, "volume": 0.0, "delta": -0.0956, "gamma": 0.0014, "vega": 0.2676, "theta": -0.0801, "rho": -0.1068, "theo": 6.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-10-16T15:10:28", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "SPXL270319C00165000", "bid": 105.1, "bid_size": 6.0, "ask": 108.0, "ask_size": 12.0, "iv": 0.7928, "open_interest": 28.0, "volume": 0.0, "delta": 0.8902, "gamma": 0.0015, "vega": 0.2806, "theta": -0.0753, "rho": 0.3217, "theo": 105.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.22, "last_trade_time": "2026-11-02T15:52:42", "percent_change": 0.0, "prev_day_close": 107.550003051758}, {"option": "SPXL270319P00165000", "bid": 5.2, "bid_size": 27.0, "ask": 8.5, "ask_size": 35.0, "iv": 0.7529, "open_interest": 4.0, "volume": 4.0, "delta": -0.1038, "gamma": 0.0015, "vega": 0.2843, "theta": -0.0832, "rho": -0.1155, "theo": 7.3895, "change": -2.15, "open": 7.7, "high": 7.7, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T15:48:35", "percent_change": -24.8555, "prev_day_close": 6.5}, {"option": "SPXL270319C00170000", "bid": 100.4, "bid_size": 6.0, "ask": 103.5, "ask_size": 6.0, "iv": 0.7754, "open_interest": 0.0, "volume": 0.0, "delta": 0.881, "gamma": 0.0017, "vega": 0.2986, "theta": -0.0786, "rho": 0.3352, "theo": 101.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.64, "last_trade_time": "2026-11-06T10:28:25", "percent_change": 0.0, "prev_day_close": 103.049999237061}, {"option": "SPXL270319P00170000", "bid": 6.0, "bid_size": 6.0, "ask": 9.0, "ask_size": 20.0, "iv": 0.7393, "open_interest": 33.0, "volume": 0.0, "delta": -0.1126, "gamma": 0.0016, "vega": 0.301, "theta": -0.0862, "rho": -0.1249, "theo": 7.9538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-09-16T15:42:08", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "SPXL270319C00175000", "bid": 95.6, "bid_size": 1.0, "ask": 99.0, "ask_size": 6.0, "iv": 0.7525, "open_interest": 0.0, "volume": 0.0, "delta": 0.8713, "gamma": 0.0018, "vega": 0.3164, "theta": -0.0819, "rho": 0.3464, "theo": 97.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.75}, {"option": "SPXL270319P00175000", "bid": 5.9, "bid_size": 4.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.7099, "open_interest": 123.0, "volume": 0.0, "delta": -0.122, "gamma": 0.0017, "vega": 0.3185, "theta": -0.0891, "rho": -0.1346, "theo": 8.5513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.84, "last_trade_time": "2026-11-02T10:00:58", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "SPXL270319C00180000", "bid": 91.2, "bid_size": 1.0, "ask": 94.9, "ask_size": 2.0, "iv": 0.7337, "open_interest": 0.0, "volume": 0.0, "delta": 0.861, "gamma": 0.0019, "vega": 0.3346, "theta": -0.0851, "rho": 0.3557, "theo": 92.8954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.4500007629394}, {"option": "SPXL270319P00180000", "bid": 7.4, "bid_size": 5.0, "ask": 10.4, "ask_size": 5.0, "iv": 0.7115, "open_interest": 18.0, "volume": 0.0, "delta": -0.132, "gamma": 0.0019, "vega": 0.3366, "theta": -0.0919, "rho": -0.1454, "theo": 9.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-10-06T11:52:26", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "SPXL270319C00185000", "bid": 87.0, "bid_size": 2.0, "ask": 90.5, "ask_size": 7.0, "iv": 0.7212, "open_interest": 1.0, "volume": 0.0, "delta": 0.8499, "gamma": 0.0021, "vega": 0.3531, "theta": -0.0882, "rho": 0.3638, "theo": 88.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.9, "last_trade_time": "2026-10-08T12:17:18", "percent_change": 0.0, "prev_day_close": 90.2000007629394}, {"option": "SPXL270319P00185000", "bid": 7.2, "bid_size": 5.0, "ask": 11.0, "ask_size": 7.0, "iv": 0.6815, "open_interest": 3.0, "volume": 0.0, "delta": -0.1427, "gamma": 0.002, "vega": 0.3551, "theta": -0.0947, "rho": -0.1562, "theo": 9.864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-10-06T11:52:26", "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "SPXL270319C00190000", "bid": 82.8, "bid_size": 1.0, "ask": 86.4, "ask_size": 3.0, "iv": 0.7021, "open_interest": 5.0, "volume": 0.0, "delta": 0.8382, "gamma": 0.0022, "vega": 0.3723, "theta": -0.0912, "rho": 0.374, "theo": 84.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.5, "last_trade_time": "2026-10-08T12:17:18", "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "SPXL270319P00190000", "bid": 7.8, "bid_size": 5.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.6616, "open_interest": 8.0, "volume": 0.0, "delta": -0.1541, "gamma": 0.0022, "vega": 0.3734, "theta": -0.0974, "rho": -0.1682, "theo": 10.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.68, "last_trade_time": "2026-10-06T11:52:19", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "SPXL270319C00195000", "bid": 79.0, "bid_size": 8.0, "ask": 82.0, "ask_size": 6.0, "iv": 0.6848, "open_interest": 0.0, "volume": 0.0, "delta": 0.8257, "gamma": 0.0024, "vega": 0.3914, "theta": -0.0941, "rho": 0.3832, "theo": 80.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.8500022888184}, {"option": "SPXL270319P00195000", "bid": 8.7, "bid_size": 5.0, "ask": 12.5, "ask_size": 7.0, "iv": 0.6515, "open_interest": 30.0, "volume": 0.0, "delta": -0.1663, "gamma": 0.0024, "vega": 0.3923, "theta": -0.1, "rho": -0.1805, "theo": 11.3565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.08, "last_trade_time": "2026-10-06T11:52:19", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "SPXL270319C00200000", "bid": 75.5, "bid_size": 7.0, "ask": 78.0, "ask_size": 8.0, "iv": 0.6775, "open_interest": 7.0, "volume": 0.0, "delta": 0.8124, "gamma": 0.0026, "vega": 0.4109, "theta": -0.0969, "rho": 0.39, "theo": 76.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.3, "last_trade_time": "2026-11-06T11:12:40", "percent_change": 0.0, "prev_day_close": 77.7999992370606}, {"option": "SPXL270319P00200000", "bid": 11.0, "bid_size": 1.0, "ask": 13.0, "ask_size": 10.0, "iv": 0.651, "open_interest": 329.0, "volume": 0.0, "delta": -0.1793, "gamma": 0.0025, "vega": 0.4116, "theta": -0.1024, "rho": -0.1943, "theo": 12.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.55, "last_trade_time": "2026-11-06T10:31:08", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "SPXL270319C00205000", "bid": 70.6, "bid_size": 3.0, "ask": 74.0, "ask_size": 7.0, "iv": 0.6466, "open_interest": 1.0, "volume": 0.0, "delta": 0.7983, "gamma": 0.0028, "vega": 0.4304, "theta": -0.0996, "rho": 0.395, "theo": 72.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.55, "last_trade_time": "2026-09-29T13:05:58", "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "SPXL270319P00205000", "bid": 10.8, "bid_size": 3.0, "ask": 14.0, "ask_size": 8.0, "iv": 0.6246, "open_interest": 3.0, "volume": 0.0, "delta": -0.1931, "gamma": 0.0027, "vega": 0.431, "theta": -0.1047, "rho": -0.2081, "theo": 13.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-09-29T09:30:01", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "SPXL270319C00210000", "bid": 67.0, "bid_size": 2.0, "ask": 70.0, "ask_size": 6.0, "iv": 0.6402, "open_interest": 10.0, "volume": 0.0, "delta": 0.7833, "gamma": 0.0029, "vega": 0.4498, "theta": -0.102, "rho": 0.4025, "theo": 68.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.2, "last_trade_time": "2026-10-30T11:01:24", "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "SPXL270319P00210000", "bid": 12.0, "bid_size": 9.0, "ask": 14.7, "ask_size": 7.0, "iv": 0.6105, "open_interest": 163.0, "volume": 0.0, "delta": -0.2079, "gamma": 0.0029, "vega": 0.4499, "theta": -0.1068, "rho": -0.2233, "theo": 13.9983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-11-06T11:38:53", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "SPXL270319C00215000", "bid": 63.2, "bid_size": 3.0, "ask": 66.0, "ask_size": 6.0, "iv": 0.6257, "open_interest": 4.0, "volume": 0.0, "delta": 0.7674, "gamma": 0.0031, "vega": 0.469, "theta": -0.1043, "rho": 0.4061, "theo": 64.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.51, "last_trade_time": "2026-10-02T15:17:21", "percent_change": 0.0, "prev_day_close": 65.7000007629394}, {"option": "SPXL270319P00215000", "bid": 12.8, "bid_size": 12.0, "ask": 16.0, "ask_size": 16.0, "iv": 0.5973, "open_interest": 202.0, "volume": 0.0, "delta": -0.2236, "gamma": 0.0031, "vega": 0.4692, "theta": -0.1088, "rho": -0.2386, "theo": 14.9992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-11-06T12:00:22", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "SPXL270319C00220000", "bid": 59.2, "bid_size": 3.0, "ask": 62.5, "ask_size": 8.0, "iv": 0.609, "open_interest": 6.0, "volume": 0.0, "delta": 0.7505, "gamma": 0.0033, "vega": 0.4882, "theta": -0.1064, "rho": 0.4087, "theo": 60.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.97, "last_trade_time": "2026-10-28T11:24:09", "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "SPXL270319P00220000", "bid": 13.3, "bid_size": 4.0, "ask": 17.0, "ask_size": 5.0, "iv": 0.5767, "open_interest": 5.0, "volume": 0.0, "delta": -0.2402, "gamma": 0.0033, "vega": 0.4884, "theta": -0.1104, "rho": -0.2555, "theo": 16.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.66, "last_trade_time": "2026-11-05T11:02:32", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "SPXL270319C00225000", "bid": 55.4, "bid_size": 3.0, "ask": 58.5, "ask_size": 6.0, "iv": 0.5923, "open_interest": 0.0, "volume": 0.0, "delta": 0.7326, "gamma": 0.0035, "vega": 0.5069, "theta": -0.1082, "rho": 0.4103, "theo": 56.3935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.9500007629394}, {"option": "SPXL270319P00225000", "bid": 14.5, "bid_size": 3.0, "ask": 18.5, "ask_size": 7.0, "iv": 0.5672, "open_interest": 0.0, "volume": 0.0, "delta": -0.258, "gamma": 0.0035, "vega": 0.5069, "theta": -0.1119, "rho": -0.2726, "theo": 17.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "SPXL270319C00230000", "bid": 52.0, "bid_size": 8.0, "ask": 54.9, "ask_size": 7.0, "iv": 0.583, "open_interest": 10.0, "volume": 0.0, "delta": 0.7137, "gamma": 0.0038, "vega": 0.5248, "theta": -0.1097, "rho": 0.4128, "theo": 52.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.0, "last_trade_time": "2026-11-06T11:18:31", "percent_change": 0.0, "prev_day_close": 54.1499996185303}, {"option": "SPXL270319P00230000", "bid": 16.5, "bid_size": 6.0, "ask": 19.0, "ask_size": 9.0, "iv": 0.5543, "open_interest": 23.0, "volume": 0.0, "delta": -0.2768, "gamma": 0.0037, "vega": 0.5248, "theta": -0.113, "rho": -0.2904, "theo": 18.4246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-11-06T10:17:03", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "SPXL270319C00235000", "bid": 48.2, "bid_size": 9.0, "ask": 51.4, "ask_size": 6.0, "iv": 0.5675, "open_interest": 9.0, "volume": 0.0, "delta": 0.6937, "gamma": 0.004, "vega": 0.5422, "theta": -0.1109, "rho": 0.4112, "theo": 49.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.85, "last_trade_time": "2026-11-06T09:33:31", "percent_change": 0.0, "prev_day_close": 50.4499988555908}, {"option": "SPXL270319P00235000", "bid": 16.9, "bid_size": 4.0, "ask": 21.0, "ask_size": 6.0, "iv": 0.539, "open_interest": 10.0, "volume": 0.0, "delta": -0.2967, "gamma": 0.004, "vega": 0.5422, "theta": -0.1139, "rho": -0.3097, "theo": 19.724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.01, "last_trade_time": "2026-09-16T15:25:57", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "SPXL270319C00240000", "bid": 44.7, "bid_size": 8.0, "ask": 47.9, "ask_size": 7.0, "iv": 0.5544, "open_interest": 9.0, "volume": 0.0, "delta": 0.6725, "gamma": 0.0042, "vega": 0.5585, "theta": -0.1117, "rho": 0.408, "theo": 45.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.2, "last_trade_time": "2026-11-06T12:32:48", "percent_change": 0.0, "prev_day_close": 46.7000007629394}, {"option": "SPXL270319P00240000", "bid": 18.3, "bid_size": 7.0, "ask": 22.3, "ask_size": 7.0, "iv": 0.5242, "open_interest": 6.0, "volume": 0.0, "delta": -0.3177, "gamma": 0.0042, "vega": 0.5585, "theta": -0.1144, "rho": -0.3305, "theo": 21.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.53, "last_trade_time": "2026-11-05T09:52:30", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "SPXL270319C00245000", "bid": 41.1, "bid_size": 7.0, "ask": 44.4, "ask_size": 4.0, "iv": 0.539, "open_interest": 2.0, "volume": 0.0, "delta": 0.6502, "gamma": 0.0044, "vega": 0.5734, "theta": -0.1122, "rho": 0.4062, "theo": 42.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.24, "last_trade_time": "2026-07-07T14:31:57", "percent_change": 0.0, "prev_day_close": 43.4500007629394}, {"option": "SPXL270319P00245000", "bid": 20.5, "bid_size": 11.0, "ask": 23.4, "ask_size": 12.0, "iv": 0.515, "open_interest": 5.0, "volume": 0.0, "delta": -0.34, "gamma": 0.0044, "vega": 0.5734, "theta": -0.1145, "rho": -0.3496, "theo": 22.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.25, "last_trade_time": "2026-11-06T12:27:02", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "SPXL270319C00250000", "bid": 37.7, "bid_size": 1.0, "ask": 41.0, "ask_size": 9.0, "iv": 0.5384, "open_interest": 32.0, "volume": 0.0, "delta": 0.6268, "gamma": 0.0046, "vega": 0.587, "theta": -0.1124, "rho": 0.4007, "theo": 38.6869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.73, "last_trade_time": "2026-11-06T15:01:42", "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "SPXL270319P00250000", "bid": 22.2, "bid_size": 7.0, "ask": 24.9, "ask_size": 8.0, "iv": 0.5024, "open_interest": 25.0, "volume": 0.0, "delta": -0.3634, "gamma": 0.0046, "vega": 0.5871, "theta": -0.1143, "rho": -0.3721, "theo": 24.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.2, "last_trade_time": "2026-11-06T12:27:02", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "SPXL270319C00255000", "bid": 34.7, "bid_size": 8.0, "ask": 37.9, "ask_size": 13.0, "iv": 0.5148, "open_interest": 98.0, "volume": 0.0, "delta": 0.6022, "gamma": 0.0048, "vega": 0.5988, "theta": -0.1121, "rho": 0.3927, "theo": 35.463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.35, "last_trade_time": "2026-10-30T12:41:18", "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "SPXL270319P00255000", "bid": 23.6, "bid_size": 8.0, "ask": 26.5, "ask_size": 7.0, "iv": 0.4864, "open_interest": 2.0, "volume": 0.0, "delta": -0.388, "gamma": 0.0048, "vega": 0.5989, "theta": -0.1136, "rho": -0.3944, "theo": 25.9165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.85, "last_trade_time": "2026-11-05T13:03:57", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "SPXL270319C00260000", "bid": 31.6, "bid_size": 20.0, "ask": 34.9, "ask_size": 24.0, "iv": 0.5032, "open_interest": 33.0, "volume": 2.0, "delta": 0.5766, "gamma": 0.005, "vega": 0.6084, "theta": -0.1114, "rho": 0.3854, "theo": 32.3658, "change": 5.25, "open": 28.26, "high": 30.65, "low": 28.26, "tick": "up", "last_trade_price": 30.65, "last_trade_time": "2026-11-09T10:04:30", "percent_change": 20.6693, "prev_day_close": 33.6499996185303}, {"option": "SPXL270319P00260000", "bid": 25.5, "bid_size": 10.0, "ask": 28.3, "ask_size": 9.0, "iv": 0.4745, "open_interest": 86.0, "volume": 0.0, "delta": -0.4138, "gamma": 0.005, "vega": 0.6085, "theta": -0.1125, "rho": -0.4163, "theo": 27.7586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-11-06T13:35:05", "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "SPXL270319C00265000", "bid": 29.2, "bid_size": 11.0, "ask": 31.7, "ask_size": 10.0, "iv": 0.4938, "open_interest": 10.0, "volume": 0.0, "delta": 0.5498, "gamma": 0.0052, "vega": 0.6156, "theta": -0.1102, "rho": 0.3751, "theo": 29.4046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.69, "last_trade_time": "2026-11-05T12:52:26", "percent_change": 0.0, "prev_day_close": 30.4500007629394}, {"option": "SPXL270319P00265000", "bid": 27.5, "bid_size": 11.0, "ask": 30.3, "ask_size": 10.0, "iv": 0.4633, "open_interest": 11.0, "volume": 0.0, "delta": -0.4407, "gamma": 0.0052, "vega": 0.6157, "theta": -0.111, "rho": -0.4396, "theo": 29.7378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.48, "last_trade_time": "2026-11-05T15:55:30", "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "SPXL270319C00270000", "bid": 26.2, "bid_size": 9.0, "ask": 28.8, "ask_size": 10.0, "iv": 0.4803, "open_interest": 49.0, "volume": 16.0, "delta": 0.5221, "gamma": 0.0054, "vega": 0.6201, "theta": -0.1086, "rho": 0.3633, "theo": 26.5892, "change": 6.29, "open": 26.64, "high": 26.64, "low": 26.64, "tick": "up", "last_trade_price": 26.64, "last_trade_time": "2026-11-09T13:16:35", "percent_change": 30.9091, "prev_day_close": 28.0499992370605}, {"option": "SPXL270319P00270000", "bid": 29.5, "bid_size": 12.0, "ask": 32.2, "ask_size": 6.0, "iv": 0.4492, "open_interest": 15.0, "volume": 0.0, "delta": -0.4686, "gamma": 0.0054, "vega": 0.6201, "theta": -0.109, "rho": -0.4636, "theo": 31.864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.23, "last_trade_time": "2026-11-03T11:59:23", "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "SPXL270319C00275000", "bid": 23.1, "bid_size": 7.0, "ask": 25.9, "ask_size": 15.0, "iv": 0.4721, "open_interest": 29.0, "volume": 16.0, "delta": 0.4936, "gamma": 0.0055, "vega": 0.6215, "theta": -0.1065, "rho": 0.3503, "theo": 23.9256, "change": 5.96, "open": 24.06, "high": 24.06, "low": 24.06, "tick": "up", "last_trade_price": 24.06, "last_trade_time": "2026-11-09T13:16:35", "percent_change": 32.9282, "prev_day_close": 25.0}, {"option": "SPXL270319P00275000", "bid": 31.8, "bid_size": 12.0, "ask": 34.4, "ask_size": 6.0, "iv": 0.438, "open_interest": 18.0, "volume": 0.0, "delta": -0.4974, "gamma": 0.0056, "vega": 0.6215, "theta": -0.1065, "rho": -0.4856, "theo": 34.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.05, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 33.0000009536743}, {"option": "SPXL270319C00280000", "bid": 20.8, "bid_size": 11.0, "ask": 23.4, "ask_size": 14.0, "iv": 0.4554, "open_interest": 32.0, "volume": 1.0, "delta": 0.4645, "gamma": 0.0056, "vega": 0.6197, "theta": -0.1039, "rho": 0.3344, "theo": 21.4211, "change": 5.85, "open": 21.9, "high": 21.9, "low": 21.9, "tick": "up", "last_trade_price": 21.9, "last_trade_time": "2026-11-09T14:54:49", "percent_change": 36.4486, "prev_day_close": 22.0999994277954}, {"option": "SPXL270319P00280000", "bid": 34.3, "bid_size": 6.0, "ask": 36.8, "ask_size": 6.0, "iv": 0.4278, "open_interest": 2.0, "volume": 0.0, "delta": -0.5269, "gamma": 0.0057, "vega": 0.6194, "theta": -0.1035, "rho": -0.5096, "theo": 36.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.25, "last_trade_time": "2026-11-05T15:10:55", "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "SPXL270319C00285000", "bid": 18.5, "bid_size": 13.0, "ask": 21.0, "ask_size": 14.0, "iv": 0.4456, "open_interest": 19.0, "volume": 1.0, "delta": 0.4349, "gamma": 0.0057, "vega": 0.6145, "theta": -0.1009, "rho": 0.3194, "theo": 19.0809, "change": 4.28, "open": 18.63, "high": 18.63, "low": 18.63, "tick": "down", "last_trade_price": 18.63, "last_trade_time": "2026-11-09T11:54:36", "percent_change": 29.8258, "prev_day_close": 19.75}, {"option": "SPXL270319P00285000", "bid": 36.9, "bid_size": 10.0, "ask": 39.3, "ask_size": 5.0, "iv": 0.4169, "open_interest": 24.0, "volume": 0.0, "delta": -0.557, "gamma": 0.0058, "vega": 0.6138, "theta": -0.1001, "rho": -0.5296, "theo": 39.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.3, "last_trade_time": "2026-11-06T13:56:20", "percent_change": 0.0, "prev_day_close": 37.9499988555908}, {"option": "SPXL270319C00290000", "bid": 16.1, "bid_size": 23.0, "ask": 19.6, "ask_size": 27.0, "iv": 0.441, "open_interest": 21.0, "volume": 2.0, "delta": 0.405, "gamma": 0.0057, "vega": 0.6056, "theta": -0.0974, "rho": 0.3014, "theo": 16.9073, "change": 4.89, "open": 17.79, "high": 17.79, "low": 17.79, "tick": "up", "last_trade_price": 17.79, "last_trade_time": "2026-11-09T15:06:08", "percent_change": 37.907, "prev_day_close": 17.9499998092651}, {"option": "SPXL270319P00290000", "bid": 39.7, "bid_size": 6.0, "ask": 42.8, "ask_size": 4.0, "iv": 0.407, "open_interest": 12.0, "volume": 0.0, "delta": -0.5873, "gamma": 0.0058, "vega": 0.6045, "theta": -0.0962, "rho": -0.5508, "theo": 41.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.3, "last_trade_time": "2026-11-06T15:43:57", "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "SPXL270319C00295000", "bid": 14.0, "bid_size": 11.0, "ask": 17.6, "ask_size": 21.0, "iv": 0.4318, "open_interest": 11.0, "volume": 1.0, "delta": 0.3752, "gamma": 0.0057, "vega": 0.5931, "theta": -0.0935, "rho": 0.2836, "theo": 14.9041, "change": 4.55, "open": 16.0, "high": 16.0, "low": 16.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-09T14:41:29", "percent_change": 39.738, "prev_day_close": 15.4000005722046}, {"option": "SPXL270319P00295000", "bid": 42.7, "bid_size": 6.0, "ask": 46.2, "ask_size": 7.0, "iv": 0.408, "open_interest": 6.0, "volume": 0.0, "delta": -0.6178, "gamma": 0.0058, "vega": 0.5918, "theta": -0.0919, "rho": -0.5702, "theo": 44.9129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.2, "last_trade_time": "2026-11-06T11:00:59", "percent_change": 0.0, "prev_day_close": 43.5500011444092}, {"option": "SPXL270319C00300000", "bid": 12.7, "bid_size": 18.0, "ask": 14.1, "ask_size": 7.0, "iv": 0.4143, "open_interest": 116.0, "volume": 4.0, "delta": 0.3456, "gamma": 0.0057, "vega": 0.5773, "theta": -0.0892, "rho": 0.2648, "theo": 13.0701, "change": 3.9, "open": 13.5, "high": 13.5, "low": 13.5, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-11-09T13:48:24", "percent_change": 40.625, "prev_day_close": 13.7000002861023}, {"option": "SPXL270319P00300000", "bid": 46.0, "bid_size": 6.0, "ask": 48.9, "ask_size": 9.0, "iv": 0.3984, "open_interest": 24.0, "volume": 0.0, "delta": -0.648, "gamma": 0.0058, "vega": 0.575, "theta": -0.0872, "rho": -0.5876, "theo": 48.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.7, "last_trade_time": "2026-11-05T13:48:32", "percent_change": 0.0, "prev_day_close": 46.7999992370606}, {"option": "SPXL270319C00305000", "bid": 10.5, "bid_size": 9.0, "ask": 13.3, "ask_size": 9.0, "iv": 0.4099, "open_interest": 5.0, "volume": 0.0, "delta": 0.3166, "gamma": 0.0056, "vega": 0.5578, "theta": -0.0846, "rho": 0.2454, "theo": 11.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.69, "last_trade_time": "2026-10-30T13:03:09", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "SPXL270319P00305000", "bid": 49.0, "bid_size": 7.0, "ask": 52.2, "ask_size": 6.0, "iv": 0.3868, "open_interest": 0.0, "volume": 0.0, "delta": -0.6778, "gamma": 0.0057, "vega": 0.5547, "theta": -0.0822, "rho": -0.6036, "theo": 51.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9499988555908}, {"option": "SPXL270319C00310000", "bid": 9.0, "bid_size": 11.0, "ask": 12.0, "ask_size": 16.0, "iv": 0.4051, "open_interest": 23.0, "volume": 3.0, "delta": 0.2884, "gamma": 0.0054, "vega": 0.5358, "theta": -0.0798, "rho": 0.2263, "theo": 9.9066, "change": 1.0, "open": 8.1, "high": 9.2, "low": 8.1, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-11-09T09:33:05", "percent_change": 13.5135, "prev_day_close": 10.3499999046326}, {"option": "SPXL270319P00310000", "bid": 52.5, "bid_size": 6.0, "ask": 55.4, "ask_size": 6.0, "iv": 0.3769, "open_interest": 5.0, "volume": 0.0, "delta": -0.7068, "gamma": 0.0056, "vega": 0.5315, "theta": -0.0769, "rho": -0.614, "theo": 54.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.9, "last_trade_time": "2026-11-06T10:52:45", "percent_change": 0.0, "prev_day_close": 53.3999996185303}, {"option": "SPXL270319C00315000", "bid": 8.0, "bid_size": 6.0, "ask": 10.4, "ask_size": 12.0, "iv": 0.4, "open_interest": 12.0, "volume": 0.0, "delta": 0.2613, "gamma": 0.0053, "vega": 0.5108, "theta": -0.0748, "rho": 0.2069, "theo": 8.5692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-10-27T10:32:14", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "SPXL270319P00315000", "bid": 56.2, "bid_size": 6.0, "ask": 59.4, "ask_size": 6.0, "iv": 0.373, "open_interest": 0.0, "volume": 0.0, "delta": -0.7348, "gamma": 0.0054, "vega": 0.5053, "theta": -0.0715, "rho": -0.624, "theo": 58.4224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8000011444092}, {"option": "SPXL270319C00320000", "bid": 6.5, "bid_size": 5.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.3996, "open_interest": 93.0, "volume": 0.0, "delta": 0.2356, "gamma": 0.0051, "vega": 0.4842, "theta": -0.0697, "rho": 0.1885, "theo": 7.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-05T15:06:01", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "SPXL270319P00320000", "bid": 60.1, "bid_size": 1.0, "ask": 63.6, "ask_size": 1.0, "iv": 0.3698, "open_interest": 3.0, "volume": 0.0, "delta": -0.7614, "gamma": 0.0053, "vega": 0.4769, "theta": -0.066, "rho": -0.6267, "theo": 62.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-10-30T09:34:52", "percent_change": 0.0, "prev_day_close": 60.5499992370606}, {"option": "SPXL270319C00325000", "bid": 5.5, "bid_size": 7.0, "ask": 7.9, "ask_size": 9.0, "iv": 0.3845, "open_interest": 3.0, "volume": 0.0, "delta": 0.2115, "gamma": 0.0048, "vega": 0.456, "theta": -0.0647, "rho": 0.1704, "theo": 6.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-10-22T10:43:48", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SPXL270319P00325000", "bid": 64.0, "bid_size": 6.0, "ask": 67.0, "ask_size": 6.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": -0.7866, "gamma": 0.005, "vega": 0.4468, "theta": -0.0606, "rho": -0.6294, "theo": 66.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.4500007629394}, {"option": "SPXL270319C00330000", "bid": 4.5, "bid_size": 9.0, "ask": 7.7, "ask_size": 25.0, "iv": 0.3876, "open_interest": 35.0, "volume": 6.0, "delta": 0.1892, "gamma": 0.0046, "vega": 0.427, "theta": -0.0598, "rho": 0.1536, "theo": 5.4572, "change": 1.25, "open": 5.73, "high": 5.9, "low": 5.73, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 26.8817, "prev_day_close": 5.75}, {"option": "SPXL270319P00330000", "bid": 68.0, "bid_size": 6.0, "ask": 71.7, "ask_size": 6.0, "iv": 0.363, "open_interest": 1.0, "volume": 0.0, "delta": -0.81, "gamma": 0.0048, "vega": 0.4154, "theta": -0.0553, "rho": -0.6237, "theo": 70.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.5, "last_trade_time": "2026-08-26T11:46:21", "percent_change": 0.0, "prev_day_close": 68.4500007629394}, {"option": "SPXL270319C00335000", "bid": 3.5, "bid_size": 13.0, "ask": 6.7, "ask_size": 7.0, "iv": 0.3856, "open_interest": 9.0, "volume": 0.0, "delta": 0.1688, "gamma": 0.0043, "vega": 0.3982, "theta": -0.0551, "rho": 0.1379, "theo": 4.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.01, "last_trade_time": "2026-10-30T10:01:14", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SPXL270319P00335000", "bid": 72.5, "bid_size": 6.0, "ask": 76.0, "ask_size": 6.0, "iv": 0.3454, "open_interest": 0.0, "volume": 0.0, "delta": -0.8316, "gamma": 0.0046, "vega": 0.3844, "theta": -0.0503, "rho": -0.619, "theo": 74.457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.6999969482422}, {"option": "SPXL270319C00340000", "bid": 3.3, "bid_size": 13.0, "ask": 6.4, "ask_size": 24.0, "iv": 0.3881, "open_interest": 21.0, "volume": 15.0, "delta": 0.1504, "gamma": 0.004, "vega": 0.3696, "theta": -0.0507, "rho": 0.1235, "theo": 4.0352, "change": 0.42, "open": 3.82, "high": 3.99, "low": 3.37, "tick": "no_change", "last_trade_price": 3.82, "last_trade_time": "2026-11-09T10:47:01", "percent_change": 12.3529, "prev_day_close": 4.30000007152557}, {"option": "SPXL270319P00340000", "bid": 76.7, "bid_size": 1.0, "ask": 79.9, "ask_size": 3.0, "iv": 0.3406, "open_interest": 1.0, "volume": 0.0, "delta": -0.8512, "gamma": 0.0043, "vega": 0.3538, "theta": -0.0455, "rho": -0.6026, "theo": 78.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.02, "last_trade_time": "2026-09-08T15:34:43", "percent_change": 0.0, "prev_day_close": 76.9500007629394}, {"option": "SPXL270319C00345000", "bid": 2.0, "bid_size": 20.0, "ask": 4.5, "ask_size": 9.0, "iv": 0.3575, "open_interest": 5.0, "volume": 0.0, "delta": 0.1341, "gamma": 0.0037, "vega": 0.3427, "theta": -0.0467, "rho": 0.1107, "theo": 3.4855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-28T09:58:31", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SPXL270319P00345000", "bid": 81.1, "bid_size": 1.0, "ask": 84.1, "ask_size": 6.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": -0.8688, "gamma": 0.004, "vega": 0.3233, "theta": -0.0411, "rho": -0.5865, "theo": 83.2396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.4000015258789}, {"option": "SPXL270319C00350000", "bid": 1.5, "bid_size": 18.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.3692, "open_interest": 36.0, "volume": 0.0, "delta": 0.1197, "gamma": 0.0034, "vega": 0.317, "theta": -0.043, "rho": 0.099, "theo": 3.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T15:59:54", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "SPXL270319P00350000", "bid": 85.7, "bid_size": 2.0, "ask": 89.5, "ask_size": 1.0, "iv": 0.348, "open_interest": 0.0, "volume": 0.0, "delta": -0.8845, "gamma": 0.0038, "vega": 0.295, "theta": -0.0372, "rho": -0.5711, "theo": 87.7792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.9000015258789}, {"option": "SPXL270319C00355000", "bid": 1.0, "bid_size": 13.0, "ask": 4.0, "ask_size": 2.0, "iv": 0.3584, "open_interest": 7.0, "volume": 0.0, "delta": 0.1072, "gamma": 0.0032, "vega": 0.2934, "theta": -0.0397, "rho": 0.089, "theo": 2.647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-10-09T12:06:31", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "SPXL270319P00355000", "bid": 90.3, "bid_size": 2.0, "ask": 94.0, "ask_size": 5.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": -0.8984, "gamma": 0.0036, "vega": 0.2672, "theta": -0.0337, "rho": -0.5392, "theo": 92.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.75}, {"option": "SPXL270319C00360000", "bid": 0.5, "bid_size": 16.0, "ask": 3.9, "ask_size": 6.0, "iv": 0.3593, "open_interest": 5.0, "volume": 0.0, "delta": 0.0964, "gamma": 0.0029, "vega": 0.2722, "theta": -0.0368, "rho": 0.0802, "theo": 2.3339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.75, "last_trade_time": "2026-10-12T09:45:03", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "SPXL270319P00360000", "bid": 95.0, "bid_size": 4.0, "ask": 98.6, "ask_size": 2.0, "iv": 0.3273, "open_interest": 0.0, "volume": 0.0, "delta": -0.9106, "gamma": 0.0033, "vega": 0.2424, "theta": -0.0306, "rho": -0.5207, "theo": 97.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.2000007629394}, {"option": "SPXL270319C00365000", "bid": 0.2, "bid_size": 10.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.3499, "open_interest": 3.0, "volume": 0.0, "delta": 0.0872, "gamma": 0.0027, "vega": 0.2527, "theta": -0.0342, "rho": 0.0726, "theo": 2.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-19T10:45:28", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "SPXL270319P00365000", "bid": 99.7, "bid_size": 2.0, "ask": 103.4, "ask_size": 5.0, "iv": 0.3263, "open_interest": 0.0, "volume": 0.0, "delta": -0.9212, "gamma": 0.0031, "vega": 0.2206, "theta": -0.028, "rho": -0.4927, "theo": 101.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.9000015258789}, {"option": "SPXL270319C00370000", "bid": 0.1, "bid_size": 7.0, "ask": 3.6, "ask_size": 8.0, "iv": 0.3677, "open_interest": 1.0, "volume": 0.0, "delta": 0.0793, "gamma": 0.0025, "vega": 0.2356, "theta": -0.0321, "rho": 0.0661, "theo": 1.8674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-06-23T09:30:00", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "SPXL270319P00370000", "bid": 104.5, "bid_size": 2.0, "ask": 107.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9305, "gamma": 0.003, "vega": 0.1988, "theta": -0.0257, "rho": -0.4579, "theo": 106.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.700000762939}, {"option": "SPXL270319C00375000", "bid": 0.05, "bid_size": 7.0, "ask": 2.9, "ask_size": 8.0, "iv": 0.3609, "open_interest": 0.0, "volume": 0.0, "delta": 0.0726, "gamma": 0.0023, "vega": 0.2207, "theta": -0.0302, "rho": 0.0607, "theo": 1.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "SPXL270319P00375000", "bid": 109.4, "bid_size": 1.0, "ask": 112.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9385, "gamma": 0.0028, "vega": 0.1794, "theta": -0.0235, "rho": -0.4306, "theo": 111.4801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.5}, {"option": "SPXL270319C00380000", "bid": 0.05, "bid_size": 8.0, "ask": 2.35, "ask_size": 4.0, "iv": 0.3563, "open_interest": 17.0, "volume": 0.0, "delta": 0.067, "gamma": 0.0022, "vega": 0.2075, "theta": -0.0286, "rho": 0.0559, "theo": 1.5538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-14T13:37:43", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "SPXL270319P00380000", "bid": 114.3, "bid_size": 1.0, "ask": 117.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.0027, "vega": 0.1635, "theta": -0.0216, "rho": -0.4141, "theo": 116.3488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.75}, {"option": "SPXL270319C00385000", "bid": 0.05, "bid_size": 7.0, "ask": 2.35, "ask_size": 5.0, "iv": 0.3663, "open_interest": 5.0, "volume": 0.0, "delta": 0.0621, "gamma": 0.002, "vega": 0.1957, "theta": -0.0273, "rho": 0.0518, "theo": 1.4369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-09-03T12:51:41", "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "SPXL270319P00385000", "bid": 119.2, "bid_size": 1.0, "ask": 122.9, "ask_size": 1.0, "iv": 0.341, "open_interest": 1.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.0026, "vega": 0.1499, "theta": -0.0198, "rho": -0.3712, "theo": 121.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.4, "last_trade_time": "2026-11-06T09:41:04", "percent_change": 0.0, "prev_day_close": 119.5}, {"option": "SPXL270319C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 5.0, "iv": 0.3715, "open_interest": 7.0, "volume": 0.0, "delta": 0.058, "gamma": 0.0019, "vega": 0.1854, "theta": -0.0261, "rho": 0.0483, "theo": 1.3395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-09-30T15:51:19", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SPXL270319P00390000", "bid": 124.1, "bid_size": 1.0, "ask": 127.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.0024, "vega": 0.1331, "theta": -0.0189, "rho": -0.3425, "theo": 126.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.450000762939}, {"option": "SPXL270319C00395000", "bid": 0.3, "bid_size": 5.0, "ask": 2.7, "ask_size": 8.0, "iv": 0.4026, "open_interest": 0.0, "volume": 0.0, "delta": 0.0544, "gamma": 0.0018, "vega": 0.1763, "theta": -0.0252, "rho": 0.0453, "theo": 1.2574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000002980232}, {"option": "SPXL270319P00395000", "bid": 129.0, "bid_size": 1.0, "ask": 132.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.0023, "vega": 0.1202, "theta": -0.0182, "rho": -0.3188, "theo": 131.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.300003051758}, {"option": "SPXL270319C00400000", "bid": 0.05, "bid_size": 3.0, "ask": 1.8, "ask_size": 3.0, "iv": 0.3768, "open_interest": 5.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.0017, "vega": 0.1684, "theta": -0.0243, "rho": 0.0427, "theo": 1.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-24T11:14:28", "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "SPXL270319P00400000", "bid": 134.0, "bid_size": 1.0, "ask": 137.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.0022, "vega": 0.1097, "theta": -0.0172, "rho": -0.3033, "theo": 136.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.5}, {"option": "SPXL270319C00405000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 6.0, "iv": 0.416, "open_interest": 0.0, "volume": 0.0, "delta": 0.0484, "gamma": 0.0016, "vega": 0.1611, "theta": -0.0235, "rho": 0.0403, "theo": 1.1262, "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": 1.39999997615814}, {"option": "SPXL270319P00405000", "bid": 139.0, "bid_size": 1.0, "ask": 142.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9695, "gamma": 0.0022, "vega": 0.1007, "theta": -0.016, "rho": -0.2738, "theo": 140.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.400001525879}, {"option": "SPXL270319C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 2.0, "iv": 0.4238, "open_interest": 1.0, "volume": 0.0, "delta": 0.046, "gamma": 0.0015, "vega": 0.1544, "theta": -0.0228, "rho": 0.0382, "theo": 1.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-06-26T14:34:53", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SPXL270319P00410000", "bid": 144.0, "bid_size": 1.0, "ask": 147.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.002, "vega": 0.0908, "theta": -0.0158, "rho": -0.2544, "theo": 145.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.300003051758}, {"option": "SPXL270319C00415000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 2.0, "iv": 0.3913, "open_interest": 0.0, "volume": 0.0, "delta": 0.0437, "gamma": 0.0014, "vega": 0.1483, "theta": -0.0222, "rho": 0.0363, "theo": 1.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPXL270319P00415000", "bid": 148.9, "bid_size": 1.0, "ask": 152.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9763, "gamma": 0.002, "vega": 0.0813, "theta": -0.0159, "rho": -0.2223, "theo": 150.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.300003051758}, {"option": "SPXL270319C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 3.0, "iv": 0.3954, "open_interest": 1.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0013, "vega": 0.1426, "theta": -0.0217, "rho": 0.0346, "theo": 0.9822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-06T12:27:26", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SPXL270319P00420000", "bid": 153.9, "bid_size": 1.0, "ask": 157.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.002, "vega": 0.0723, "theta": -0.0146, "rho": -0.1921, "theo": 155.8693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.6, "last_trade_time": "2026-09-16T11:47:11", "percent_change": 0.0, "prev_day_close": 154.25}, {"option": "SPXL270319C00425000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 3.0, "iv": 0.3917, "open_interest": 0.0, "volume": 0.0, "delta": 0.0398, "gamma": 0.0013, "vega": 0.1375, "theta": -0.0211, "rho": 0.033, "theo": 0.943, "change": 0.0, "open": 0.0, "high": 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": "SPXL270319P00425000", "bid": 158.9, "bid_size": 1.0, "ask": 162.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0019, "vega": 0.0623, "theta": -0.0123, "rho": -0.174, "theo": 160.8451, "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": 159.350006103516}, {"option": "SPXL270319C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2.0, "iv": 0.397, "open_interest": 2.0, "volume": 0.0, "delta": 0.0381, "gamma": 0.0012, "vega": 0.1327, "theta": -0.0206, "rho": 0.0316, "theo": 0.9069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-10-12T15:05:59", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SPXL270319P00430000", "bid": 163.9, "bid_size": 1.0, "ask": 167.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0018, "vega": 0.0541, "theta": -0.0107, "rho": -0.1334, "theo": 165.8245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.0, "last_trade_time": "2026-11-05T10:19:57", "percent_change": 0.0, "prev_day_close": 164.450004577637}, {"option": "SPXL270319C00435000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 3.0, "iv": 0.402, "open_interest": 0.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0012, "vega": 0.1282, "theta": -0.0202, "rho": 0.0302, "theo": 0.8732, "change": 0.0, "open": 0.0, "high": 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": "SPXL270319P00435000", "bid": 168.9, "bid_size": 1.0, "ask": 172.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0016, "vega": 0.0457, "theta": -0.0106, "rho": -0.1286, "theo": 170.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.450004577637}, {"option": "SPXL270319C00440000", "bid": 0.05, "bid_size": 2.0, "ask": 2.5, "ask_size": 6.0, "iv": 0.4694, "open_interest": 0.0, "volume": 0.0, "delta": 0.035, "gamma": 0.0011, "vega": 0.1239, "theta": -0.0197, "rho": 0.029, "theo": 0.8416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000000074506}, {"option": "SPXL270319P00440000", "bid": 173.9, "bid_size": 1.0, "ask": 177.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0015, "vega": 0.0383, "theta": -0.0103, "rho": -0.1229, "theo": 175.7945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.300003051758}, {"option": "SPXL270319C00445000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2.0, "iv": 0.4112, "open_interest": 1.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.0011, "vega": 0.1199, "theta": -0.0193, "rho": 0.0278, "theo": 0.8119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-20T10:04:39", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPXL270319P00445000", "bid": 178.9, "bid_size": 1.0, "ask": 182.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0014, "vega": 0.0355, "theta": -0.0099, "rho": -0.107, "theo": 180.7814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.300003051758}, {"option": "SPXL270319C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2.0, "iv": 0.4055, "open_interest": 0.0, "volume": 0.0, "delta": 0.0323, "gamma": 0.001, "vega": 0.116, "theta": -0.0189, "rho": 0.0266, "theo": 0.7839, "change": 0.0, "open": 0.0, "high": 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": "SPXL270319P00450000", "bid": 183.9, "bid_size": 1.0, "ask": 187.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0013, "vega": 0.0319, "theta": -0.0078, "rho": -0.0536, "theo": 185.7704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.7, "last_trade_time": "2026-11-05T10:05:47", "percent_change": 0.0, "prev_day_close": 184.25}, {"option": "SPXL270416C00135000", "bid": 132.6, "bid_size": 6.0, "ask": 135.5, "ask_size": 7.0, "iv": 0.8721, "open_interest": 0.0, "volume": 0.0, "delta": 0.9275, "gamma": 0.001, "vega": 0.2192, "theta": -0.0465, "rho": 0.2933, "theo": 133.8064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.400001525879}, {"option": "SPXL270416P00135000", "bid": 3.8, "bid_size": 9.0, "ask": 7.0, "ask_size": 36.0, "iv": 0.8403, "open_interest": 0.0, "volume": 0.0, "delta": -0.0687, "gamma": 0.0009, "vega": 0.2298, "theta": -0.0606, "rho": -0.0974, "theo": 5.6635, "change": 0.0, "open": 0.0, "high": 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": "SPXL270416C00140000", "bid": 128.2, "bid_size": 7.0, "ask": 131.0, "ask_size": 6.0, "iv": 0.861, "open_interest": 0.0, "volume": 0.0, "delta": 0.9208, "gamma": 0.001, "vega": 0.2368, "theta": -0.0499, "rho": 0.3088, "theo": 129.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.800003051758}, {"option": "SPXL270416P00140000", "bid": 4.5, "bid_size": 8.0, "ask": 7.4, "ask_size": 35.0, "iv": 0.8261, "open_interest": 2.0, "volume": 2.0, "delta": -0.075, "gamma": 0.001, "vega": 0.2454, "theta": -0.0635, "rho": -0.1059, "theo": 6.1363, "change": -0.99, "open": 6.2, "high": 6.2, "low": 5.61, "tick": "down", "last_trade_price": 5.61, "last_trade_time": "2026-11-09T10:30:00", "percent_change": -15.0, "prev_day_close": 6.04999995231628}, {"option": "SPXL270416C00145000", "bid": 123.7, "bid_size": 6.0, "ask": 126.5, "ask_size": 6.0, "iv": 0.8421, "open_interest": 0.0, "volume": 0.0, "delta": 0.9137, "gamma": 0.0011, "vega": 0.2544, "theta": -0.0532, "rho": 0.3256, "theo": 124.8288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.350002288818}, {"option": "SPXL270416P00145000", "bid": 5.0, "bid_size": 15.0, "ask": 7.8, "ask_size": 35.0, "iv": 0.807, "open_interest": 7.0, "volume": 6.0, "delta": -0.0817, "gamma": 0.0011, "vega": 0.2618, "theta": -0.0663, "rho": -0.1152, "theo": 6.6344, "change": -1.25, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T10:05:45", "percent_change": -16.7785, "prev_day_close": 6.5}, {"option": "SPXL270416C00150000", "bid": 119.1, "bid_size": 7.0, "ask": 122.0, "ask_size": 6.0, "iv": 0.8227, "open_interest": 1.0, "volume": 0.0, "delta": 0.9062, "gamma": 0.0012, "vega": 0.2713, "theta": -0.0565, "rho": 0.3394, "theo": 120.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.05, "last_trade_time": "2026-11-04T09:35:01", "percent_change": 0.0, "prev_day_close": 121.900001525879}, {"option": "SPXL270416P00150000", "bid": 5.3, "bid_size": 8.0, "ask": 8.3, "ask_size": 16.0, "iv": 0.7856, "open_interest": 10.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.0012, "vega": 0.2789, "theta": -0.069, "rho": -0.1248, "theo": 7.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.87, "last_trade_time": "2026-11-06T09:38:58", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "SPXL270416C00155000", "bid": 114.3, "bid_size": 1.0, "ask": 117.9, "ask_size": 2.0, "iv": 0.7925, "open_interest": 0.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.0013, "vega": 0.2887, "theta": -0.0597, "rho": 0.3531, "theo": 115.9794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.5}, {"option": "SPXL270416P00155000", "bid": 5.4, "bid_size": 3.0, "ask": 8.9, "ask_size": 6.0, "iv": 0.7622, "open_interest": 0.0, "volume": 0.0, "delta": -0.0964, "gamma": 0.0012, "vega": 0.2963, "theta": -0.0717, "rho": -0.135, "theo": 7.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "SPXL270416C00160000", "bid": 110.0, "bid_size": 2.0, "ask": 113.5, "ask_size": 6.0, "iv": 0.7776, "open_interest": 0.0, "volume": 0.0, "delta": 0.8899, "gamma": 0.0014, "vega": 0.306, "theta": -0.0629, "rho": 0.3657, "theo": 111.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.049999237061}, {"option": "SPXL270416P00160000", "bid": 5.8, "bid_size": 3.0, "ask": 9.5, "ask_size": 9.0, "iv": 0.7438, "open_interest": 10.0, "volume": 0.0, "delta": -0.1044, "gamma": 0.0014, "vega": 0.3137, "theta": -0.0744, "rho": -0.1455, "theo": 8.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-10-16T15:18:18", "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "SPXL270416C00165000", "bid": 105.5, "bid_size": 3.0, "ask": 109.0, "ask_size": 5.0, "iv": 0.7601, "open_interest": 0.0, "volume": 0.0, "delta": 0.881, "gamma": 0.0015, "vega": 0.3265, "theta": -0.066, "rho": 0.3804, "theo": 107.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.800003051758}, {"option": "SPXL270416P00165000", "bid": 6.2, "bid_size": 4.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.7233, "open_interest": 1.0, "volume": 0.0, "delta": -0.1128, "gamma": 0.0015, "vega": 0.3315, "theta": -0.077, "rho": -0.1571, "theo": 8.9004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.49, "last_trade_time": "2026-11-04T11:41:24", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "SPXL270416C00170000", "bid": 101.3, "bid_size": 3.0, "ask": 104.9, "ask_size": 5.0, "iv": 0.7477, "open_interest": 0.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.0016, "vega": 0.3454, "theta": -0.069, "rho": 0.3935, "theo": 102.9476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.5}, {"option": "SPXL270416P00170000", "bid": 6.8, "bid_size": 6.0, "ask": 10.7, "ask_size": 5.0, "iv": 0.7086, "open_interest": 0.0, "volume": 0.0, "delta": -0.1218, "gamma": 0.0016, "vega": 0.3502, "theta": -0.0795, "rho": -0.1694, "theo": 9.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "SPXL270416C00175000", "bid": 97.0, "bid_size": 2.0, "ask": 100.5, "ask_size": 6.0, "iv": 0.7301, "open_interest": 0.0, "volume": 0.0, "delta": 0.8617, "gamma": 0.0018, "vega": 0.3642, "theta": -0.072, "rho": 0.4028, "theo": 98.6803, "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": 100.200000762939}, {"option": "SPXL270416P00175000", "bid": 7.5, "bid_size": 4.0, "ask": 11.4, "ask_size": 2.0, "iv": 0.6944, "open_interest": 0.0, "volume": 0.0, "delta": -0.1314, "gamma": 0.0017, "vega": 0.3693, "theta": -0.0819, "rho": -0.182, "theo": 10.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "SPXL270416C00180000", "bid": 92.8, "bid_size": 4.0, "ask": 96.5, "ask_size": 7.0, "iv": 0.7145, "open_interest": 1.0, "volume": 0.0, "delta": 0.8512, "gamma": 0.0019, "vega": 0.383, "theta": -0.0749, "rho": 0.4145, "theo": 94.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.3, "last_trade_time": "2026-09-09T09:41:23", "percent_change": 0.0, "prev_day_close": 96.0}, {"option": "SPXL270416P00180000", "bid": 8.4, "bid_size": 5.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.6806, "open_interest": 30.0, "volume": 0.0, "delta": -0.1416, "gamma": 0.0018, "vega": 0.3883, "theta": -0.0843, "rho": -0.1954, "theo": 10.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-10-27T12:08:44", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "SPXL270416C00185000", "bid": 89.1, "bid_size": 6.0, "ask": 92.0, "ask_size": 6.0, "iv": 0.7054, "open_interest": 1.0, "volume": 0.0, "delta": 0.84, "gamma": 0.002, "vega": 0.4045, "theta": -0.0778, "rho": 0.4262, "theo": 90.2771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.05, "last_trade_time": "2026-09-09T14:23:08", "percent_change": 0.0, "prev_day_close": 91.9000015258789}, {"option": "SPXL270416P00185000", "bid": 9.7, "bid_size": 6.0, "ask": 12.7, "ask_size": 11.0, "iv": 0.6722, "open_interest": 8.0, "volume": 0.0, "delta": -0.1524, "gamma": 0.002, "vega": 0.4075, "theta": -0.0866, "rho": -0.2096, "theo": 11.7255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.67, "last_trade_time": "2026-11-06T15:41:22", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "SPXL270416C00190000", "bid": 85.0, "bid_size": 15.0, "ask": 88.0, "ask_size": 6.0, "iv": 0.6833, "open_interest": 4.0, "volume": 1.0, "delta": 0.8283, "gamma": 0.0022, "vega": 0.4245, "theta": -0.0805, "rho": 0.4369, "theo": 86.1524, "change": 9.25, "open": 83.6, "high": 83.6, "low": 83.6, "tick": "up", "last_trade_price": 83.6, "last_trade_time": "2026-11-09T10:42:59", "percent_change": 12.4412, "prev_day_close": 87.5499992370606}, {"option": "SPXL270416P00190000", "bid": 10.5, "bid_size": 8.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.6576, "open_interest": 6.0, "volume": 0.0, "delta": -0.1638, "gamma": 0.0021, "vega": 0.4273, "theta": -0.0888, "rho": -0.2248, "theo": 12.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.64, "last_trade_time": "2026-11-06T15:41:22", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "SPXL270416C00195000", "bid": 81.0, "bid_size": 6.0, "ask": 84.0, "ask_size": 7.0, "iv": 0.672, "open_interest": 5.0, "volume": 0.0, "delta": 0.8158, "gamma": 0.0023, "vega": 0.4443, "theta": -0.0832, "rho": 0.4436, "theo": 82.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.35, "last_trade_time": "2026-09-22T12:14:22", "percent_change": 0.0, "prev_day_close": 83.7999992370606}, {"option": "SPXL270416P00195000", "bid": 11.7, "bid_size": 11.0, "ask": 14.5, "ask_size": 11.0, "iv": 0.6489, "open_interest": 29.0, "volume": 0.0, "delta": -0.176, "gamma": 0.0023, "vega": 0.4475, "theta": -0.0909, "rho": -0.2406, "theo": 13.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.44, "last_trade_time": "2026-10-30T12:45:48", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "SPXL270416C00200000", "bid": 76.8, "bid_size": 5.0, "ask": 80.0, "ask_size": 7.0, "iv": 0.6556, "open_interest": 2.0, "volume": 0.0, "delta": 0.8026, "gamma": 0.0025, "vega": 0.4639, "theta": -0.0857, "rho": 0.4508, "theo": 78.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.08, "last_trade_time": "2026-09-22T11:38:19", "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "SPXL270416P00200000", "bid": 11.9, "bid_size": 7.0, "ask": 15.4, "ask_size": 5.0, "iv": 0.627, "open_interest": 30.0, "volume": 0.0, "delta": -0.1889, "gamma": 0.0024, "vega": 0.4674, "theta": -0.0929, "rho": -0.2573, "theo": 14.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-05T14:24:11", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "SPXL270416C00205000", "bid": 73.4, "bid_size": 7.0, "ask": 76.0, "ask_size": 7.0, "iv": 0.6444, "open_interest": 3.0, "volume": 0.0, "delta": 0.7887, "gamma": 0.0026, "vega": 0.4856, "theta": -0.0881, "rho": 0.4595, "theo": 74.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.85, "last_trade_time": "2026-11-06T09:51:15", "percent_change": 0.0, "prev_day_close": 75.7999992370606}, {"option": "SPXL270416P00205000", "bid": 12.5, "bid_size": 6.0, "ask": 16.4, "ask_size": 6.0, "iv": 0.6101, "open_interest": 0.0, "volume": 0.0, "delta": -0.2025, "gamma": 0.0026, "vega": 0.4871, "theta": -0.0948, "rho": -0.2747, "theo": 15.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "SPXL270416C00210000", "bid": 68.6, "bid_size": 5.0, "ask": 72.0, "ask_size": 5.0, "iv": 0.6233, "open_interest": 0.0, "volume": 0.0, "delta": 0.774, "gamma": 0.0028, "vega": 0.5055, "theta": -0.0903, "rho": 0.4655, "theo": 70.1981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.8499984741211}, {"option": "SPXL270416P00210000", "bid": 13.5, "bid_size": 6.0, "ask": 17.5, "ask_size": 7.0, "iv": 0.5974, "open_interest": 8.0, "volume": 0.0, "delta": -0.2169, "gamma": 0.0027, "vega": 0.507, "theta": -0.0964, "rho": -0.2937, "theo": 16.3503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.92, "last_trade_time": "2026-10-27T11:02:44", "percent_change": 0.0, "prev_day_close": 15.3499994277954}, {"option": "SPXL270416C00215000", "bid": 64.9, "bid_size": 2.0, "ask": 68.5, "ask_size": 6.0, "iv": 0.6112, "open_interest": 1.0, "volume": 0.0, "delta": 0.7586, "gamma": 0.003, "vega": 0.525, "theta": -0.0924, "rho": 0.4688, "theo": 66.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.27, "last_trade_time": "2026-10-23T09:30:01", "percent_change": 0.0, "prev_day_close": 67.8000030517578}, {"option": "SPXL270416P00215000", "bid": 15.0, "bid_size": 8.0, "ask": 18.5, "ask_size": 6.0, "iv": 0.5876, "open_interest": 0.0, "volume": 0.0, "delta": -0.2321, "gamma": 0.0029, "vega": 0.5269, "theta": -0.0979, "rho": -0.313, "theo": 17.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "SPXL270416C00220000", "bid": 61.9, "bid_size": 7.0, "ask": 64.3, "ask_size": 6.0, "iv": 0.6036, "open_interest": 1.0, "volume": 0.0, "delta": 0.7423, "gamma": 0.0031, "vega": 0.5437, "theta": -0.0942, "rho": 0.4702, "theo": 62.5853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.01, "last_trade_time": "2026-11-06T11:13:06", "percent_change": 0.0, "prev_day_close": 64.3000011444092}, {"option": "SPXL270416P00220000", "bid": 16.2, "bid_size": 7.0, "ask": 19.5, "ask_size": 10.0, "iv": 0.5737, "open_interest": 2.0, "volume": 0.0, "delta": -0.2481, "gamma": 0.0031, "vega": 0.5462, "theta": -0.0992, "rho": -0.3327, "theo": 18.6113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-10-27T10:16:32", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "SPXL270416C00225000", "bid": 57.9, "bid_size": 6.0, "ask": 61.0, "ask_size": 16.0, "iv": 0.591, "open_interest": 2.0, "volume": 4.0, "delta": 0.7252, "gamma": 0.0033, "vega": 0.564, "theta": -0.0958, "rho": 0.4765, "theo": 58.8808, "change": 7.2, "open": 56.35, "high": 56.35, "low": 56.2, "tick": "down", "last_trade_price": 56.2, "last_trade_time": "2026-11-09T10:29:35", "percent_change": 14.6939, "prev_day_close": 60.5499992370606}, {"option": "SPXL270416P00225000", "bid": 17.4, "bid_size": 9.0, "ask": 20.5, "ask_size": 9.0, "iv": 0.5588, "open_interest": 0.0, "volume": 0.0, "delta": -0.265, "gamma": 0.0033, "vega": 0.5646, "theta": -0.1003, "rho": -0.3546, "theo": 19.8407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "SPXL270416C00230000", "bid": 54.6, "bid_size": 14.0, "ask": 57.0, "ask_size": 14.0, "iv": 0.5713, "open_interest": 2.0, "volume": 4.0, "delta": 0.7072, "gamma": 0.0035, "vega": 0.5819, "theta": -0.0972, "rho": 0.4765, "theo": 55.2518, "change": 7.2, "open": 52.85, "high": 52.85, "low": 52.8, "tick": "down", "last_trade_price": 52.8, "last_trade_time": "2026-11-09T10:30:09", "percent_change": 15.7895, "prev_day_close": 56.8000011444092}, {"option": "SPXL270416P00230000", "bid": 19.0, "bid_size": 7.0, "ask": 21.9, "ask_size": 8.0, "iv": 0.55, "open_interest": 9.0, "volume": 0.0, "delta": -0.2828, "gamma": 0.0034, "vega": 0.5829, "theta": -0.1011, "rho": -0.3764, "theo": 21.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.67, "last_trade_time": "2026-10-27T11:02:44", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "SPXL270416C00235000", "bid": 50.9, "bid_size": 12.0, "ask": 54.0, "ask_size": 15.0, "iv": 0.5617, "open_interest": 1.0, "volume": 2.0, "delta": 0.6883, "gamma": 0.0037, "vega": 0.5991, "theta": -0.0983, "rho": 0.4742, "theo": 51.7003, "change": 6.8, "open": 49.2, "high": 49.25, "low": 49.2, "tick": "up", "last_trade_price": 49.25, "last_trade_time": "2026-11-09T10:26:15", "percent_change": 16.0188, "prev_day_close": 53.2999992370606}, {"option": "SPXL270416P00235000", "bid": 20.3, "bid_size": 7.0, "ask": 23.3, "ask_size": 8.0, "iv": 0.5372, "open_interest": 1.0, "volume": 0.0, "delta": -0.3015, "gamma": 0.0036, "vega": 0.6004, "theta": -0.1016, "rho": -0.3995, "theo": 22.5222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.57, "last_trade_time": "2026-10-27T11:01:37", "percent_change": 0.0, "prev_day_close": 21.7999992370605}, {"option": "SPXL270416C00240000", "bid": 48.1, "bid_size": 3.0, "ask": 50.5, "ask_size": 12.0, "iv": 0.554, "open_interest": 4.0, "volume": 5.0, "delta": 0.6685, "gamma": 0.0038, "vega": 0.6161, "theta": -0.0992, "rho": 0.4748, "theo": 48.2389, "change": 7.91, "open": 45.8, "high": 47.16, "low": 45.8, "tick": "up", "last_trade_price": 47.16, "last_trade_time": "2026-11-09T11:54:36", "percent_change": 20.1529, "prev_day_close": 49.5}, {"option": "SPXL270416P00240000", "bid": 21.7, "bid_size": 9.0, "ask": 24.7, "ask_size": 8.0, "iv": 0.524, "open_interest": 179.0, "volume": 0.0, "delta": -0.3212, "gamma": 0.0038, "vega": 0.6164, "theta": -0.1019, "rho": -0.4235, "theo": 23.9878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.1, "last_trade_time": "2026-11-06T13:08:48", "percent_change": 0.0, "prev_day_close": 23.2000007629395}, {"option": "SPXL270416C00245000", "bid": 43.9, "bid_size": 7.0, "ask": 47.0, "ask_size": 7.0, "iv": 0.5435, "open_interest": 1.0, "volume": 1.0, "delta": 0.6478, "gamma": 0.004, "vega": 0.631, "theta": -0.0997, "rho": 0.4709, "theo": 44.8607, "change": 5.07, "open": 41.32, "high": 41.32, "low": 41.32, "tick": "up", "last_trade_price": 41.32, "last_trade_time": "2026-11-09T09:45:54", "percent_change": 13.9862, "prev_day_close": 46.1000003814697}, {"option": "SPXL270416P00245000", "bid": 23.1, "bid_size": 8.0, "ask": 26.2, "ask_size": 7.0, "iv": 0.5105, "open_interest": 3.0, "volume": 0.0, "delta": -0.3418, "gamma": 0.004, "vega": 0.6313, "theta": -0.1019, "rho": -0.4489, "theo": 25.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2026-11-06T15:31:52", "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "SPXL270416C00250000", "bid": 40.8, "bid_size": 21.0, "ask": 44.0, "ask_size": 17.0, "iv": 0.5254, "open_interest": 8.0, "volume": 4.0, "delta": 0.6261, "gamma": 0.0042, "vega": 0.6445, "theta": -0.0999, "rho": 0.4642, "theo": 41.5889, "change": 6.39, "open": 39.53, "high": 39.7, "low": 39.53, "tick": "up", "last_trade_price": 39.69, "last_trade_time": "2026-11-09T10:19:44", "percent_change": 19.1892, "prev_day_close": 42.9500007629394}, {"option": "SPXL270416P00250000", "bid": 24.9, "bid_size": 8.0, "ask": 27.9, "ask_size": 7.0, "iv": 0.5004, "open_interest": 15.0, "volume": 0.0, "delta": -0.3633, "gamma": 0.0042, "vega": 0.645, "theta": -0.1016, "rho": -0.4741, "theo": 27.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.3, "last_trade_time": "2026-11-06T14:42:13", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "SPXL270416C00255000", "bid": 37.8, "bid_size": 14.0, "ask": 41.0, "ask_size": 15.0, "iv": 0.5162, "open_interest": 8.0, "volume": 10.0, "delta": 0.6035, "gamma": 0.0044, "vega": 0.6562, "theta": -0.0999, "rho": 0.4555, "theo": 38.4232, "change": 6.3, "open": 36.4, "high": 37.1, "low": 36.4, "tick": "up", "last_trade_price": 37.1, "last_trade_time": "2026-11-09T10:44:40", "percent_change": 20.4545, "prev_day_close": 39.6999988555908}, {"option": "SPXL270416P00255000", "bid": 26.8, "bid_size": 6.0, "ask": 29.7, "ask_size": 7.0, "iv": 0.4904, "open_interest": 3.0, "volume": 0.0, "delta": -0.3859, "gamma": 0.0044, "vega": 0.6569, "theta": -0.101, "rho": -0.4999, "theo": 28.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.4, "last_trade_time": "2026-11-05T13:03:57", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "SPXL270416C00260000", "bid": 34.9, "bid_size": 16.0, "ask": 37.4, "ask_size": 16.0, "iv": 0.5018, "open_interest": 3.0, "volume": 2.0, "delta": 0.58, "gamma": 0.0045, "vega": 0.6667, "theta": -0.0995, "rho": 0.4511, "theo": 35.3777, "change": 5.79, "open": 33.3, "high": 33.64, "low": 33.3, "tick": "up", "last_trade_price": 33.64, "last_trade_time": "2026-11-09T10:13:17", "percent_change": 20.7899, "prev_day_close": 36.6499996185303}, {"option": "SPXL270416P00260000", "bid": 28.6, "bid_size": 11.0, "ask": 31.4, "ask_size": 9.0, "iv": 0.4775, "open_interest": 7.0, "volume": 2.0, "delta": -0.4093, "gamma": 0.0045, "vega": 0.6668, "theta": -0.1, "rho": -0.5274, "theo": 30.8475, "change": -5.05, "open": 32.6, "high": 32.6, "low": 32.15, "tick": "down", "last_trade_price": 32.15, "last_trade_time": "2026-11-09T10:13:58", "percent_change": -13.5753, "prev_day_close": 30.0}, {"option": "SPXL270416C00265000", "bid": 32.1, "bid_size": 7.0, "ask": 35.0, "ask_size": 11.0, "iv": 0.4957, "open_interest": 3.0, "volume": 0.0, "delta": 0.5557, "gamma": 0.0047, "vega": 0.6743, "theta": -0.0987, "rho": 0.4395, "theo": 32.4559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.6, "last_trade_time": "2026-11-05T14:09:46", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "SPXL270416P00265000", "bid": 30.5, "bid_size": 9.0, "ask": 33.3, "ask_size": 9.0, "iv": 0.4653, "open_interest": 2.0, "volume": 0.0, "delta": -0.4336, "gamma": 0.0047, "vega": 0.6745, "theta": -0.0987, "rho": -0.5543, "theo": 32.8529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.43, "last_trade_time": "2026-11-05T10:04:23", "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "SPXL270416C00270000", "bid": 29.0, "bid_size": 10.0, "ask": 31.7, "ask_size": 8.0, "iv": 0.4792, "open_interest": 19.0, "volume": 0.0, "delta": 0.5306, "gamma": 0.0048, "vega": 0.6796, "theta": -0.0976, "rho": 0.4261, "theo": 29.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.86, "last_trade_time": "2026-11-06T09:30:10", "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "SPXL270416P00270000", "bid": 32.7, "bid_size": 10.0, "ask": 35.3, "ask_size": 6.0, "iv": 0.4545, "open_interest": 4.0, "volume": 0.0, "delta": -0.4587, "gamma": 0.0048, "vega": 0.6798, "theta": -0.0971, "rho": -0.5809, "theo": 34.9917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.3, "last_trade_time": "2026-10-14T14:48:18", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "SPXL270416C00275000", "bid": 26.5, "bid_size": 21.0, "ask": 29.5, "ask_size": 31.0, "iv": 0.4737, "open_interest": 16.0, "volume": 1.0, "delta": 0.5049, "gamma": 0.005, "vega": 0.6823, "theta": -0.0962, "rho": 0.4167, "theo": 27.0091, "change": 5.74, "open": 26.44, "high": 26.44, "low": 26.44, "tick": "up", "last_trade_price": 26.44, "last_trade_time": "2026-11-09T11:34:42", "percent_change": 27.7295, "prev_day_close": 27.8999996185303}, {"option": "SPXL270416P00275000", "bid": 34.9, "bid_size": 6.0, "ask": 37.5, "ask_size": 5.0, "iv": 0.4436, "open_interest": 0.0, "volume": 0.0, "delta": -0.4845, "gamma": 0.005, "vega": 0.6824, "theta": -0.0951, "rho": -0.6093, "theo": 37.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2000007629394}, {"option": "SPXL270416C00280000", "bid": 24.0, "bid_size": 10.0, "ask": 26.8, "ask_size": 12.0, "iv": 0.463, "open_interest": 8.0, "volume": 0.0, "delta": 0.4787, "gamma": 0.005, "vega": 0.682, "theta": -0.0943, "rho": 0.3996, "theo": 24.496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.06, "last_trade_time": "2026-11-06T09:30:10", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "SPXL270416P00280000", "bid": 37.2, "bid_size": 9.0, "ask": 39.7, "ask_size": 5.0, "iv": 0.4317, "open_interest": 11.0, "volume": 0.0, "delta": -0.511, "gamma": 0.0051, "vega": 0.6817, "theta": -0.0927, "rho": -0.6348, "theo": 39.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-10-07T11:21:16", "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "SPXL270416C00285000", "bid": 21.4, "bid_size": 23.0, "ask": 24.2, "ask_size": 15.0, "iv": 0.4506, "open_interest": 9.0, "volume": 2.0, "delta": 0.452, "gamma": 0.0051, "vega": 0.6788, "theta": -0.0922, "rho": 0.3862, "theo": 22.1254, "change": 5.95, "open": 21.6, "high": 22.7, "low": 21.6, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2026-11-09T12:16:16", "percent_change": 35.5224, "prev_day_close": 22.9000005722046}, {"option": "SPXL270416P00285000", "bid": 39.7, "bid_size": 5.0, "ask": 42.3, "ask_size": 1.0, "iv": 0.4216, "open_interest": 2.0, "volume": 0.0, "delta": -0.5379, "gamma": 0.0052, "vega": 0.6784, "theta": -0.09, "rho": -0.663, "theo": 42.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.55, "last_trade_time": "2026-11-06T11:19:17", "percent_change": 0.0, "prev_day_close": 40.8999996185303}, {"option": "SPXL270416C00290000", "bid": 19.4, "bid_size": 20.0, "ask": 22.2, "ask_size": 22.0, "iv": 0.4454, "open_interest": 29.0, "volume": 1.0, "delta": 0.4251, "gamma": 0.0052, "vega": 0.6722, "theta": -0.0896, "rho": 0.3684, "theo": 19.9051, "change": 4.3, "open": 19.6, "high": 19.6, "low": 19.6, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-11-09T14:26:07", "percent_change": 28.1046, "prev_day_close": 20.8000001907349}, {"option": "SPXL270416P00290000", "bid": 42.6, "bid_size": 9.0, "ask": 46.1, "ask_size": 7.0, "iv": 0.423, "open_interest": 9.0, "volume": 0.0, "delta": -0.5651, "gamma": 0.0052, "vega": 0.6717, "theta": -0.087, "rho": -0.6874, "theo": 44.9536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.1, "last_trade_time": "2026-10-02T15:39:29", "percent_change": 0.0, "prev_day_close": 43.5500011444092}, {"option": "SPXL270416C00295000", "bid": 17.1, "bid_size": 25.0, "ask": 20.0, "ask_size": 34.0, "iv": 0.4347, "open_interest": 114.0, "volume": 1.0, "delta": 0.3981, "gamma": 0.0052, "vega": 0.6626, "theta": -0.0867, "rho": 0.3481, "theo": 17.8312, "change": 3.8, "open": 17.35, "high": 17.35, "low": 17.35, "tick": "down", "last_trade_price": 17.35, "last_trade_time": "2026-11-09T11:29:21", "percent_change": 28.0443, "prev_day_close": 18.5500001907349}, {"option": "SPXL270416P00295000", "bid": 45.3, "bid_size": 6.0, "ask": 48.6, "ask_size": 6.0, "iv": 0.4099, "open_interest": 0.0, "volume": 0.0, "delta": -0.5924, "gamma": 0.0053, "vega": 0.6612, "theta": -0.0836, "rho": -0.7104, "theo": 47.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "SPXL270416C00300000", "bid": 15.5, "bid_size": 8.0, "ask": 17.9, "ask_size": 8.0, "iv": 0.4282, "open_interest": 32.0, "volume": 0.0, "delta": 0.3711, "gamma": 0.0052, "vega": 0.6494, "theta": -0.0836, "rho": 0.3318, "theo": 15.9058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.39, "last_trade_time": "2026-11-05T15:22:57", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "SPXL270416P00300000", "bid": 48.5, "bid_size": 6.0, "ask": 51.5, "ask_size": 5.0, "iv": 0.4032, "open_interest": 13.0, "volume": 0.0, "delta": -0.6198, "gamma": 0.0053, "vega": 0.6483, "theta": -0.08, "rho": -0.7322, "theo": 50.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-10-23T10:22:58", "percent_change": 0.0, "prev_day_close": 49.4499988555908}, {"option": "SPXL270416C00305000", "bid": 13.3, "bid_size": 8.0, "ask": 16.9, "ask_size": 5.0, "iv": 0.4239, "open_interest": 1.0, "volume": 0.0, "delta": 0.3445, "gamma": 0.0051, "vega": 0.6336, "theta": -0.0801, "rho": 0.3104, "theo": 14.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.8, "last_trade_time": "2026-09-11T15:08:31", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "SPXL270416P00305000", "bid": 52.4, "bid_size": 1.0, "ask": 55.4, "ask_size": 2.0, "iv": 0.3986, "open_interest": 0.0, "volume": 0.0, "delta": -0.647, "gamma": 0.0052, "vega": 0.6313, "theta": -0.0761, "rho": -0.7496, "theo": 53.9833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.6000003814697}, {"option": "SPXL270416C00310000", "bid": 11.9, "bid_size": 5.0, "ask": 15.3, "ask_size": 7.0, "iv": 0.4195, "open_interest": 7.0, "volume": 0.0, "delta": 0.3183, "gamma": 0.0051, "vega": 0.6148, "theta": -0.0764, "rho": 0.2892, "theo": 12.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.93, "last_trade_time": "2026-10-20T10:02:06", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "SPXL270416P00310000", "bid": 55.2, "bid_size": 2.0, "ask": 59.1, "ask_size": 4.0, "iv": 0.395, "open_interest": 2.0, "volume": 0.0, "delta": -0.6739, "gamma": 0.0052, "vega": 0.6114, "theta": -0.0719, "rho": -0.7688, "theo": 57.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.26, "last_trade_time": "2026-09-08T14:44:59", "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "SPXL270416C00315000", "bid": 10.5, "bid_size": 7.0, "ask": 13.0, "ask_size": 9.0, "iv": 0.4075, "open_interest": 4.0, "volume": 0.0, "delta": 0.2928, "gamma": 0.005, "vega": 0.5928, "theta": -0.0725, "rho": 0.271, "theo": 11.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-11-05T10:42:08", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SPXL270416P00315000", "bid": 58.6, "bid_size": 4.0, "ask": 61.7, "ask_size": 6.0, "iv": 0.3838, "open_interest": 2.0, "volume": 0.0, "delta": -0.7002, "gamma": 0.0051, "vega": 0.5894, "theta": -0.0675, "rho": -0.7808, "theo": 60.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.26, "last_trade_time": "2026-11-06T10:55:37", "percent_change": 0.0, "prev_day_close": 59.2999992370606}, {"option": "SPXL270416C00320000", "bid": 9.0, "bid_size": 29.0, "ask": 12.0, "ask_size": 25.0, "iv": 0.4036, "open_interest": 6.0, "volume": 2.0, "delta": 0.2681, "gamma": 0.0048, "vega": 0.5689, "theta": -0.0684, "rho": 0.2497, "theo": 9.6691, "change": 2.48, "open": 9.93, "high": 9.93, "low": 9.93, "tick": "down", "last_trade_price": 9.93, "last_trade_time": "2026-11-09T10:13:58", "percent_change": 33.2886, "prev_day_close": 10.4000000953674}, {"option": "SPXL270416P00320000", "bid": 62.5, "bid_size": 5.0, "ask": 65.3, "ask_size": 5.0, "iv": 0.377, "open_interest": 0.0, "volume": 0.0, "delta": -0.7258, "gamma": 0.005, "vega": 0.5632, "theta": -0.063, "rho": -0.7875, "theo": 64.369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9000015258789}, {"option": "SPXL270416C00325000", "bid": 8.0, "bid_size": 27.0, "ask": 10.2, "ask_size": 5.0, "iv": 0.3952, "open_interest": 1.0, "volume": 0.0, "delta": 0.2445, "gamma": 0.0047, "vega": 0.5424, "theta": -0.0643, "rho": 0.2312, "theo": 8.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-05T10:44:33", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "SPXL270416P00325000", "bid": 66.0, "bid_size": 3.0, "ask": 69.0, "ask_size": 2.0, "iv": 0.3717, "open_interest": 0.0, "volume": 0.0, "delta": -0.7504, "gamma": 0.0049, "vega": 0.5362, "theta": -0.0585, "rho": -0.7918, "theo": 68.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.7000007629394}, {"option": "SPXL270416C00330000", "bid": 6.5, "bid_size": 7.0, "ask": 9.9, "ask_size": 2.0, "iv": 0.3941, "open_interest": 2.0, "volume": 0.0, "delta": 0.2221, "gamma": 0.0045, "vega": 0.5154, "theta": -0.0602, "rho": 0.2112, "theo": 7.3874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-10-13T12:25:31", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "SPXL270416P00330000", "bid": 70.0, "bid_size": 2.0, "ask": 74.0, "ask_size": 3.0, "iv": 0.3754, "open_interest": 0.0, "volume": 0.0, "delta": -0.7739, "gamma": 0.0047, "vega": 0.506, "theta": -0.0539, "rho": -0.7889, "theo": 72.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5499992370606}, {"option": "SPXL270416C00335000", "bid": 5.9, "bid_size": 5.0, "ask": 9.3, "ask_size": 6.0, "iv": 0.3974, "open_interest": 0.0, "volume": 0.0, "delta": 0.201, "gamma": 0.0043, "vega": 0.487, "theta": -0.0561, "rho": 0.1919, "theo": 6.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-02T15:09:41", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "SPXL270416P00335000", "bid": 74.0, "bid_size": 2.0, "ask": 78.0, "ask_size": 1.0, "iv": 0.3703, "open_interest": 0.0, "volume": 0.0, "delta": -0.7961, "gamma": 0.0046, "vega": 0.4756, "theta": -0.0494, "rho": -0.7888, "theo": 76.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "SPXL270416C00340000", "bid": 4.8, "bid_size": 5.0, "ask": 8.1, "ask_size": 2.0, "iv": 0.3883, "open_interest": 0.0, "volume": 0.0, "delta": 0.1816, "gamma": 0.0041, "vega": 0.458, "theta": -0.0522, "rho": 0.1758, "theo": 5.6069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SPXL270416P00340000", "bid": 78.8, "bid_size": 1.0, "ask": 82.1, "ask_size": 5.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": -0.8169, "gamma": 0.0044, "vega": 0.445, "theta": -0.0451, "rho": -0.7744, "theo": 80.1531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.75}, {"option": "SPXL270416C00345000", "bid": 4.0, "bid_size": 6.0, "ask": 7.8, "ask_size": 8.0, "iv": 0.39, "open_interest": 0.0, "volume": 0.0, "delta": 0.1637, "gamma": 0.0038, "vega": 0.4294, "theta": -0.0484, "rho": 0.1588, "theo": 4.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "SPXL270416P00345000", "bid": 82.5, "bid_size": 5.0, "ask": 86.3, "ask_size": 3.0, "iv": 0.3641, "open_interest": 0.0, "volume": 0.0, "delta": -0.8363, "gamma": 0.0042, "vega": 0.4122, "theta": -0.041, "rho": -0.7583, "theo": 84.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.9000015258789}, {"option": "SPXL270416C00350000", "bid": 3.4, "bid_size": 10.0, "ask": 7.1, "ask_size": 7.0, "iv": 0.3882, "open_interest": 1.0, "volume": 0.0, "delta": 0.1474, "gamma": 0.0036, "vega": 0.4009, "theta": -0.0448, "rho": 0.1445, "theo": 4.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-10-30T13:32:47", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "SPXL270416P00350000", "bid": 87.0, "bid_size": 5.0, "ask": 90.7, "ask_size": 1.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": -0.8542, "gamma": 0.004, "vega": 0.3815, "theta": -0.0371, "rho": -0.7381, "theo": 88.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.3499984741211}, {"option": "SPXL270416C00355000", "bid": 2.5, "bid_size": 12.0, "ask": 6.4, "ask_size": 8.0, "iv": 0.3812, "open_interest": 0.0, "volume": 0.0, "delta": 0.1328, "gamma": 0.0034, "vega": 0.3745, "theta": -0.0415, "rho": 0.1306, "theo": 3.7337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "SPXL270416P00355000", "bid": 91.5, "bid_size": 1.0, "ask": 95.2, "ask_size": 4.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": -0.8704, "gamma": 0.0038, "vega": 0.3501, "theta": -0.0335, "rho": -0.7095, "theo": 93.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.5999984741211}, {"option": "SPXL270416C00360000", "bid": 2.0, "bid_size": 12.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.3661, "open_interest": 2.0, "volume": 0.0, "delta": 0.1198, "gamma": 0.0032, "vega": 0.349, "theta": -0.0385, "rho": 0.1178, "theo": 3.2842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-10-02T09:30:00", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "SPXL270416P00360000", "bid": 95.9, "bid_size": 1.0, "ask": 99.5, "ask_size": 1.0, "iv": 0.352, "open_interest": 0.0, "volume": 0.0, "delta": -0.8852, "gamma": 0.0036, "vega": 0.3203, "theta": -0.0301, "rho": -0.6799, "theo": 97.7794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.0999984741211}, {"option": "SPXL270416C00365000", "bid": 1.5, "bid_size": 12.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.37, "open_interest": 1.0, "volume": 0.0, "delta": 0.1084, "gamma": 0.0029, "vega": 0.3252, "theta": -0.0358, "rho": 0.1076, "theo": 2.9064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.34, "last_trade_time": "2026-10-19T11:35:15", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SPXL270416P00365000", "bid": 100.5, "bid_size": 7.0, "ask": 104.2, "ask_size": 3.0, "iv": 0.3498, "open_interest": 0.0, "volume": 0.0, "delta": -0.8984, "gamma": 0.0034, "vega": 0.2925, "theta": -0.0272, "rho": -0.6494, "theo": 102.4019, "change": 0.0, "open": 0.0, "high": 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": "SPXL270416C00370000", "bid": 1.05, "bid_size": 6.0, "ask": 4.3, "ask_size": 2.0, "iv": 0.3641, "open_interest": 0.0, "volume": 0.0, "delta": 0.0985, "gamma": 0.0027, "vega": 0.3039, "theta": -0.0334, "rho": 0.0979, "theo": 2.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "SPXL270416P00370000", "bid": 105.1, "bid_size": 1.0, "ask": 108.6, "ask_size": 1.0, "iv": 0.3303, "open_interest": 0.0, "volume": 0.0, "delta": -0.9102, "gamma": 0.0032, "vega": 0.266, "theta": -0.0245, "rho": -0.6087, "theo": 107.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.400001525879}, {"option": "SPXL270416C00375000", "bid": 0.8, "bid_size": 11.0, "ask": 4.3, "ask_size": 5.0, "iv": 0.3703, "open_interest": 1.0, "volume": 0.0, "delta": 0.0898, "gamma": 0.0026, "vega": 0.2843, "theta": -0.0313, "rho": 0.0891, "theo": 2.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.09, "last_trade_time": "2026-09-29T12:37:17", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "SPXL270416P00375000", "bid": 109.9, "bid_size": 2.0, "ask": 113.5, "ask_size": 6.0, "iv": 0.3265, "open_interest": 0.0, "volume": 0.0, "delta": -0.9206, "gamma": 0.0031, "vega": 0.2408, "theta": -0.0223, "rho": -0.5748, "theo": 111.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.099998474121}, {"option": "SPXL270416C00380000", "bid": 0.5, "bid_size": 11.0, "ask": 4.0, "ask_size": 4.0, "iv": 0.3695, "open_interest": 1.0, "volume": 0.0, "delta": 0.0824, "gamma": 0.0024, "vega": 0.2665, "theta": -0.0294, "rho": 0.0822, "theo": 2.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-04T12:50:42", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "SPXL270416P00380000", "bid": 114.6, "bid_size": 2.0, "ask": 118.2, "ask_size": 1.0, "iv": 0.3216, "open_interest": 0.0, "volume": 0.0, "delta": -0.9298, "gamma": 0.0029, "vega": 0.2176, "theta": -0.0202, "rho": -0.539, "theo": 116.6288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.799999237061}, {"option": "SPXL270416C00385000", "bid": 0.3, "bid_size": 10.0, "ask": 3.8, "ask_size": 5.0, "iv": 0.3715, "open_interest": 0.0, "volume": 0.0, "delta": 0.076, "gamma": 0.0022, "vega": 0.251, "theta": -0.0278, "rho": 0.0759, "theo": 1.9258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500002086163}, {"option": "SPXL270416P00385000", "bid": 119.5, "bid_size": 1.0, "ask": 123.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.938, "gamma": 0.0028, "vega": 0.1984, "theta": -0.0181, "rho": -0.5074, "theo": 121.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.549999237061}, {"option": "SPXL270416C00390000", "bid": 0.2, "bid_size": 10.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.3661, "open_interest": 0.0, "volume": 0.0, "delta": 0.0705, "gamma": 0.0021, "vega": 0.2374, "theta": -0.0265, "rho": 0.0704, "theo": 1.7747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500002682209}, {"option": "SPXL270416P00390000", "bid": 124.3, "bid_size": 4.0, "ask": 127.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9451, "gamma": 0.0027, "vega": 0.1799, "theta": -0.0161, "rho": -0.4534, "theo": 126.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.450000762939}, {"option": "SPXL270416C00395000", "bid": 0.3, "bid_size": 11.0, "ask": 3.6, "ask_size": 7.0, "iv": 0.3861, "open_interest": 0.0, "volume": 0.0, "delta": 0.0657, "gamma": 0.002, "vega": 0.2251, "theta": -0.0253, "rho": 0.0656, "theo": 1.6488, "change": 0.0, "open": 0.0, "high": 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": "SPXL270416P00395000", "bid": 129.2, "bid_size": 4.0, "ask": 132.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0026, "vega": 0.1605, "theta": -0.0144, "rho": -0.4312, "theo": 131.2124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.650001525879}, {"option": "SPXL270416C00400000", "bid": 0.05, "bid_size": 3.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.3852, "open_interest": 2.0, "volume": 0.0, "delta": 0.0616, "gamma": 0.0018, "vega": 0.2141, "theta": -0.0243, "rho": 0.0617, "theo": 1.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-11-04T12:55:00", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "SPXL270416P00400000", "bid": 134.1, "bid_size": 1.0, "ask": 137.8, "ask_size": 1.0, "iv": 0.3407, "open_interest": 1.0, "volume": 0.0, "delta": -0.9573, "gamma": 0.0026, "vega": 0.1461, "theta": -0.0125, "rho": -0.3944, "theo": 136.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.92, "last_trade_time": "2026-10-20T09:51:08", "percent_change": 0.0, "prev_day_close": 134.450004577637}, {"option": "SPXL270416C00405000", "bid": 0.05, "bid_size": 3.0, "ask": 3.3, "ask_size": 5.0, "iv": 0.3916, "open_interest": 0.0, "volume": 0.0, "delta": 0.0581, "gamma": 0.0017, "vega": 0.2043, "theta": -0.0234, "rho": 0.0581, "theo": 1.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SPXL270416P00405000", "bid": 139.0, "bid_size": 2.0, "ask": 142.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9622, "gamma": 0.0025, "vega": 0.1325, "theta": -0.0106, "rho": -0.354, "theo": 141.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.400001525879}, {"option": "SPXL270416C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 2.0, "iv": 0.3941, "open_interest": 1.0, "volume": 0.0, "delta": 0.055, "gamma": 0.0016, "vega": 0.1958, "theta": -0.0227, "rho": 0.055, "theo": 1.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.37, "last_trade_time": "2026-09-29T12:16:44", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SPXL270416P00410000", "bid": 144.0, "bid_size": 1.0, "ask": 147.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.0024, "vega": 0.1185, "theta": -0.0104, "rho": -0.3218, "theo": 145.9885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.150001525879}, {"option": "SPXL270416C00415000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 2.0, "iv": 0.3998, "open_interest": 0.0, "volume": 0.0, "delta": 0.0523, "gamma": 0.0016, "vega": 0.1882, "theta": -0.022, "rho": 0.0522, "theo": 1.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SPXL270416P00415000", "bid": 149.0, "bid_size": 1.0, "ask": 152.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.0023, "vega": 0.1041, "theta": -0.0103, "rho": -0.3027, "theo": 150.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.6, "last_trade_time": "2026-11-05T11:16:55", "percent_change": 0.0, "prev_day_close": 149.25}, {"option": "SPXL270416C00420000", "bid": 0.05, "bid_size": 6.0, "ask": 2.9, "ask_size": 5.0, "iv": 0.4067, "open_interest": 1.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.0015, "vega": 0.1813, "theta": -0.0215, "rho": 0.0497, "theo": 1.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-09-21T12:19:39", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "SPXL270416P00420000", "bid": 154.0, "bid_size": 1.0, "ask": 157.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0023, "vega": 0.0956, "theta": -0.01, "rho": -0.245, "theo": 155.8974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.150001525879}, {"option": "SPXL270416C00425000", "bid": 0.1, "bid_size": 6.0, "ask": 2.55, "ask_size": 3.0, "iv": 0.4065, "open_interest": 1.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.0014, "vega": 0.1749, "theta": -0.0209, "rho": 0.0474, "theo": 1.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-10-14T15:31:08", "percent_change": 0.0, "prev_day_close": 1.22499995306134}, {"option": "SPXL270416P00425000", "bid": 159.0, "bid_size": 1.0, "ask": 162.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0022, "vega": 0.0822, "theta": -0.0098, "rho": -0.1868, "theo": 160.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.150001525879}, {"option": "SPXL270416C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 7.0, "iv": 0.4171, "open_interest": 4.0, "volume": 0.0, "delta": 0.0456, "gamma": 0.0014, "vega": 0.1689, "theta": -0.0205, "rho": 0.0455, "theo": 1.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.11, "last_trade_time": "2026-10-12T12:10:43", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SPXL270416P00430000", "bid": 163.9, "bid_size": 1.0, "ask": 167.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.002, "vega": 0.0663, "theta": -0.0113, "rho": -0.1784, "theo": 165.8431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.25}, {"option": "SPXL270416C00435000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 2.0, "iv": 0.3789, "open_interest": 4.0, "volume": 0.0, "delta": 0.0438, "gamma": 0.0013, "vega": 0.1633, "theta": -0.02, "rho": 0.0436, "theo": 1.1174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T09:48:07", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SPXL270416P00435000", "bid": 168.9, "bid_size": 1.0, "ask": 172.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0019, "vega": 0.0558, "theta": -0.0126, "rho": -0.1654, "theo": 170.8224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.349998474121}, {"option": "SPXL270416C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 6.0, "iv": 0.398, "open_interest": 0.0, "volume": 0.0, "delta": 0.0421, "gamma": 0.0012, "vega": 0.1582, "theta": -0.0196, "rho": 0.0419, "theo": 1.0795, "change": 0.0, "open": 0.0, "high": 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": "SPXL270416P00440000", "bid": 173.9, "bid_size": 1.0, "ask": 177.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0017, "vega": 0.0515, "theta": -0.0133, "rho": -0.164, "theo": 175.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.300003051758}, {"option": "SPXL270416C00445000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 2.0, "iv": 0.395, "open_interest": 0.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0012, "vega": 0.1534, "theta": -0.0193, "rho": 0.0403, "theo": 1.0444, "change": 0.0, "open": 0.0, "high": 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": "SPXL270416P00445000", "bid": 178.9, "bid_size": 1.0, "ask": 182.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0016, "vega": 0.048, "theta": -0.0141, "rho": -0.1305, "theo": 180.787, "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": 179.600006103516}, {"option": "SPXL270416C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 2.0, "iv": 0.3904, "open_interest": 0.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.0011, "vega": 0.1489, "theta": -0.0189, "rho": 0.0388, "theo": 1.0116, "change": 0.0, "open": 0.0, "high": 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": "SPXL270416P00450000", "bid": 183.9, "bid_size": 1.0, "ask": 187.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0015, "vega": 0.0426, "theta": -0.0115, "rho": -0.0892, "theo": 185.7739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.350006103516}, {"option": "SPXL271217C00130000", "bid": 142.5, "bid_size": 6.0, "ask": 147.0, "ask_size": 7.0, "iv": 0.7276, "open_interest": 1.0, "volume": 0.0, "delta": 0.8979, "gamma": 0.0009, "vega": 0.4376, "theta": -0.0252, "rho": 0.6776, "theo": 144.7403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.63, "last_trade_time": "2026-08-14T15:10:30", "percent_change": 0.0, "prev_day_close": 146.25}, {"option": "SPXL271217P00130000", "bid": 11.3, "bid_size": 7.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.7202, "open_interest": 583.0, "volume": 139.0, "delta": -0.0898, "gamma": 0.0008, "vega": 0.446, "theta": -0.0388, "rho": -0.356, "theo": 11.9683, "change": -1.25, "open": 12.22, "high": 12.22, "low": 11.7, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-11-09T15:19:35", "percent_change": -9.61539, "prev_day_close": 11.6999998092651}, {"option": "SPXL271217C00135000", "bid": 138.5, "bid_size": 18.0, "ask": 143.0, "ask_size": 8.0, "iv": 0.7161, "open_interest": 26.0, "volume": 0.0, "delta": 0.8903, "gamma": 0.0009, "vega": 0.462, "theta": -0.0272, "rho": 0.7015, "theo": 140.7577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.8, "last_trade_time": "2026-08-05T13:42:36", "percent_change": 0.0, "prev_day_close": 142.25}, {"option": "SPXL271217P00135000", "bid": 11.4, "bid_size": 6.0, "ask": 13.9, "ask_size": 10.0, "iv": 0.7119, "open_interest": 9.0, "volume": 0.0, "delta": -0.0967, "gamma": 0.0009, "vega": 0.4712, "theta": -0.0403, "rho": -0.3814, "theo": 12.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-05T09:30:00", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "SPXL271217C00140000", "bid": 135.5, "bid_size": 4.0, "ask": 139.0, "ask_size": 6.0, "iv": 0.7144, "open_interest": 32.0, "volume": 0.0, "delta": 0.8824, "gamma": 0.001, "vega": 0.4895, "theta": -0.0291, "rho": 0.7339, "theo": 136.8232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.12, "last_trade_time": "2026-10-01T09:48:58", "percent_change": 0.0, "prev_day_close": 138.25}, {"option": "SPXL271217P00140000", "bid": 12.3, "bid_size": 7.0, "ask": 15.5, "ask_size": 12.0, "iv": 0.7079, "open_interest": 13.0, "volume": 0.0, "delta": -0.1039, "gamma": 0.0009, "vega": 0.4967, "theta": -0.0418, "rho": -0.4086, "theo": 13.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-11-06T11:03:52", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "SPXL271217C00145000", "bid": 131.1, "bid_size": 7.0, "ask": 135.0, "ask_size": 7.0, "iv": 0.7024, "open_interest": 0.0, "volume": 0.0, "delta": 0.8743, "gamma": 0.0011, "vega": 0.5157, "theta": -0.031, "rho": 0.7623, "theo": 132.944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.25}, {"option": "SPXL271217P00145000", "bid": 13.5, "bid_size": 6.0, "ask": 15.9, "ask_size": 11.0, "iv": 0.6942, "open_interest": 38.0, "volume": 0.0, "delta": -0.1113, "gamma": 0.001, "vega": 0.5215, "theta": -0.0433, "rho": -0.4365, "theo": 14.7683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-09-30T14:09:11", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "SPXL271217C00150000", "bid": 127.0, "bid_size": 6.0, "ask": 131.0, "ask_size": 7.0, "iv": 0.7019, "open_interest": 0.0, "volume": 0.0, "delta": 0.8659, "gamma": 0.0011, "vega": 0.5431, "theta": -0.0328, "rho": 0.7946, "theo": 129.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.5}, {"option": "SPXL271217P00150000", "bid": 13.0, "bid_size": 12.0, "ask": 17.5, "ask_size": 10.0, "iv": 0.6757, "open_interest": 21.0, "volume": 1.0, "delta": -0.1191, "gamma": 0.001, "vega": 0.5464, "theta": -0.0447, "rho": -0.4649, "theo": 15.7893, "change": -1.08, "open": 15.82, "high": 15.82, "low": 15.82, "tick": "down", "last_trade_price": 15.82, "last_trade_time": "2026-11-09T10:26:19", "percent_change": -6.39053, "prev_day_close": 16.0500001907349}, {"option": "SPXL271217C00155000", "bid": 123.0, "bid_size": 6.0, "ask": 127.5, "ask_size": 7.0, "iv": 0.6745, "open_interest": 1.0, "volume": 0.0, "delta": 0.8573, "gamma": 0.0012, "vega": 0.5681, "theta": -0.0346, "rho": 0.8143, "theo": 125.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.12, "last_trade_time": "2026-11-06T10:31:14", "percent_change": 0.0, "prev_day_close": 126.75}, {"option": "SPXL271217P00155000", "bid": 14.0, "bid_size": 12.0, "ask": 18.5, "ask_size": 10.0, "iv": 0.6654, "open_interest": 1.0, "volume": 0.0, "delta": -0.1272, "gamma": 0.0011, "vega": 0.5719, "theta": -0.0462, "rho": -0.4946, "theo": 16.8775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.35, "last_trade_time": "2026-09-10T10:38:20", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "SPXL271217C00160000", "bid": 119.0, "bid_size": 6.0, "ask": 123.5, "ask_size": 6.0, "iv": 0.6651, "open_interest": 0.0, "volume": 0.0, "delta": 0.8483, "gamma": 0.0012, "vega": 0.5933, "theta": -0.0364, "rho": 0.8319, "theo": 121.5923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "SPXL271217P00160000", "bid": 15.0, "bid_size": 6.0, "ask": 19.8, "ask_size": 2.0, "iv": 0.6572, "open_interest": 8.0, "volume": 0.0, "delta": -0.1356, "gamma": 0.0012, "vega": 0.5978, "theta": -0.0475, "rho": -0.5252, "theo": 17.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-04T11:38:59", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "SPXL271217C00165000", "bid": 116.5, "bid_size": 4.0, "ask": 120.0, "ask_size": 7.0, "iv": 0.6631, "open_interest": 0.0, "volume": 0.0, "delta": 0.8391, "gamma": 0.0013, "vega": 0.6207, "theta": -0.0381, "rho": 0.8634, "theo": 117.8972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.25}, {"option": "SPXL271217P00165000", "bid": 16.0, "bid_size": 2.0, "ask": 21.0, "ask_size": 2.0, "iv": 0.6477, "open_interest": 5.0, "volume": 0.0, "delta": -0.1442, "gamma": 0.0012, "vega": 0.6234, "theta": -0.0488, "rho": -0.5573, "theo": 19.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.8, "last_trade_time": "2026-09-11T13:43:04", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "SPXL271217C00170000", "bid": 113.5, "bid_size": 5.0, "ask": 116.5, "ask_size": 7.0, "iv": 0.66, "open_interest": 0.0, "volume": 0.0, "delta": 0.8297, "gamma": 0.0014, "vega": 0.6471, "theta": -0.0398, "rho": 0.8882, "theo": 114.2486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.52, "last_trade_time": "2026-09-25T13:59:32", "percent_change": 0.0, "prev_day_close": 115.5}, {"option": "SPXL271217P00170000", "bid": 18.2, "bid_size": 6.0, "ask": 22.0, "ask_size": 17.0, "iv": 0.6455, "open_interest": 2.0, "volume": 0.0, "delta": -0.1532, "gamma": 0.0013, "vega": 0.6486, "theta": -0.05, "rho": -0.5891, "theo": 20.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.32, "last_trade_time": "2026-11-04T10:59:36", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "SPXL271217C00175000", "bid": 110.0, "bid_size": 4.0, "ask": 112.5, "ask_size": 7.0, "iv": 0.6522, "open_interest": 0.0, "volume": 0.0, "delta": 0.82, "gamma": 0.0014, "vega": 0.6724, "theta": -0.0414, "rho": 0.909, "theo": 110.6466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.0}, {"option": "SPXL271217P00175000", "bid": 18.5, "bid_size": 9.0, "ask": 23.0, "ask_size": 10.0, "iv": 0.6281, "open_interest": 2.0, "volume": 2.0, "delta": -0.1624, "gamma": 0.0014, "vega": 0.6732, "theta": -0.0512, "rho": -0.6216, "theo": 21.5116, "change": -1.93, "open": 21.52, "high": 21.52, "low": 21.52, "tick": "down", "last_trade_price": 21.52, "last_trade_time": "2026-11-09T10:09:42", "percent_change": -8.23028, "prev_day_close": 20.75}, {"option": "SPXL271217C00180000", "bid": 106.5, "bid_size": 5.0, "ask": 109.0, "ask_size": 6.0, "iv": 0.6439, "open_interest": 0.0, "volume": 0.0, "delta": 0.81, "gamma": 0.0015, "vega": 0.6968, "theta": -0.043, "rho": 0.9233, "theo": 107.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "SPXL271217P00180000", "bid": 20.8, "bid_size": 6.0, "ask": 24.0, "ask_size": 7.0, "iv": 0.6253, "open_interest": 31.0, "volume": 0.0, "delta": -0.172, "gamma": 0.0015, "vega": 0.6981, "theta": -0.0523, "rho": -0.6546, "theo": 22.7715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-10-30T09:46:29", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "SPXL271217C00185000", "bid": 103.0, "bid_size": 5.0, "ask": 105.5, "ask_size": 6.0, "iv": 0.6351, "open_interest": 4.0, "volume": 0.0, "delta": 0.7998, "gamma": 0.0016, "vega": 0.7217, "theta": -0.0444, "rho": 0.9414, "theo": 103.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.36, "last_trade_time": "2026-11-06T10:28:25", "percent_change": 0.0, "prev_day_close": 105.0}, {"option": "SPXL271217P00185000", "bid": 21.0, "bid_size": 7.0, "ask": 26.0, "ask_size": 3.0, "iv": 0.614, "open_interest": 0.0, "volume": 0.0, "delta": -0.1819, "gamma": 0.0015, "vega": 0.7227, "theta": -0.0534, "rho": -0.69, "theo": 24.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "SPXL271217C00190000", "bid": 98.0, "bid_size": 5.0, "ask": 102.5, "ask_size": 7.0, "iv": 0.6158, "open_interest": 2.0, "volume": 0.0, "delta": 0.7892, "gamma": 0.0016, "vega": 0.7465, "theta": -0.0458, "rho": 0.9599, "theo": 100.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 119.5, "last_trade_time": "2026-10-20T11:13:51", "percent_change": 0.0, "prev_day_close": 101.5}, {"option": "SPXL271217P00190000", "bid": 22.5, "bid_size": 5.0, "ask": 27.0, "ask_size": 6.0, "iv": 0.6031, "open_interest": 5.0, "volume": 0.0, "delta": -0.1921, "gamma": 0.0016, "vega": 0.7473, "theta": -0.0544, "rho": -0.7264, "theo": 25.4182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.54, "last_trade_time": "2026-10-22T09:30:01", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "SPXL271217C00195000", "bid": 96.0, "bid_size": 5.0, "ask": 99.0, "ask_size": 7.0, "iv": 0.6161, "open_interest": 0.0, "volume": 0.0, "delta": 0.7785, "gamma": 0.0017, "vega": 0.7711, "theta": -0.0472, "rho": 0.979, "theo": 96.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "SPXL271217P00195000", "bid": 24.8, "bid_size": 9.0, "ask": 28.4, "ask_size": 14.0, "iv": 0.6022, "open_interest": 2.0, "volume": 0.0, "delta": -0.2026, "gamma": 0.0017, "vega": 0.7716, "theta": -0.0553, "rho": -0.7618, "theo": 26.8085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.25, "last_trade_time": "2026-11-05T11:19:50", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "SPXL271217C00200000", "bid": 92.5, "bid_size": 5.0, "ask": 95.5, "ask_size": 8.0, "iv": 0.606, "open_interest": 4.0, "volume": 0.0, "delta": 0.7674, "gamma": 0.0018, "vega": 0.7945, "theta": -0.0485, "rho": 0.9924, "theo": 93.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.0, "last_trade_time": "2026-09-14T12:20:59", "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "SPXL271217P00200000", "bid": 25.0, "bid_size": 15.0, "ask": 29.7, "ask_size": 14.0, "iv": 0.5854, "open_interest": 164.0, "volume": 1.0, "delta": -0.2134, "gamma": 0.0018, "vega": 0.7948, "theta": -0.0561, "rho": -0.7982, "theo": 28.2449, "change": -2.24, "open": 28.56, "high": 28.56, "low": 28.56, "tick": "down", "last_trade_price": 28.56, "last_trade_time": "2026-11-09T10:09:42", "percent_change": -7.27273, "prev_day_close": 27.25}, {"option": "SPXL271217C00205000", "bid": 89.5, "bid_size": 5.0, "ask": 92.0, "ask_size": 6.0, "iv": 0.6012, "open_interest": 30.0, "volume": 0.0, "delta": 0.7561, "gamma": 0.0019, "vega": 0.817, "theta": -0.0496, "rho": 0.9996, "theo": 89.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.93, "last_trade_time": "2026-07-30T14:27:58", "percent_change": 0.0, "prev_day_close": 91.25}, {"option": "SPXL271217P00205000", "bid": 26.6, "bid_size": 7.0, "ask": 31.0, "ask_size": 6.0, "iv": 0.5771, "open_interest": 1.0, "volume": 0.0, "delta": -0.2245, "gamma": 0.0018, "vega": 0.818, "theta": -0.0569, "rho": -0.8341, "theo": 29.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-09-11T15:08:03", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "SPXL271217C00210000", "bid": 84.5, "bid_size": 5.0, "ask": 89.0, "ask_size": 3.0, "iv": 0.5817, "open_interest": 1.0, "volume": 0.0, "delta": 0.7444, "gamma": 0.0019, "vega": 0.8395, "theta": -0.0508, "rho": 1.0136, "theo": 86.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.28, "last_trade_time": "2026-09-11T10:50:46", "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "SPXL271217P00210000", "bid": 28.0, "bid_size": 7.0, "ask": 33.0, "ask_size": 7.0, "iv": 0.5714, "open_interest": 0.0, "volume": 0.0, "delta": -0.236, "gamma": 0.0019, "vega": 0.8404, "theta": -0.0576, "rho": -0.8733, "theo": 31.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "SPXL271217C00215000", "bid": 81.5, "bid_size": 3.0, "ask": 86.0, "ask_size": 6.0, "iv": 0.5765, "open_interest": 0.0, "volume": 0.0, "delta": 0.7325, "gamma": 0.002, "vega": 0.8615, "theta": -0.0518, "rho": 1.024, "theo": 83.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "SPXL271217P00215000", "bid": 30.0, "bid_size": 6.0, "ask": 35.0, "ask_size": 5.0, "iv": 0.5629, "open_interest": 0.0, "volume": 0.0, "delta": -0.2478, "gamma": 0.002, "vega": 0.8625, "theta": -0.0583, "rho": -0.9134, "theo": 32.8831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "SPXL271217C00220000", "bid": 79.5, "bid_size": 7.0, "ask": 82.5, "ask_size": 8.0, "iv": 0.5763, "open_interest": 0.0, "volume": 0.0, "delta": 0.7203, "gamma": 0.0021, "vega": 0.8829, "theta": -0.0528, "rho": 1.0353, "theo": 80.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "SPXL271217P00220000", "bid": 31.8, "bid_size": 8.0, "ask": 36.0, "ask_size": 6.0, "iv": 0.5584, "open_interest": 2.0, "volume": 0.0, "delta": -0.2599, "gamma": 0.0021, "vega": 0.884, "theta": -0.0589, "rho": -0.9527, "theo": 34.5273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-11-05T11:19:43", "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "SPXL271217C00225000", "bid": 76.5, "bid_size": 6.0, "ask": 79.5, "ask_size": 6.0, "iv": 0.5678, "open_interest": 10.0, "volume": 10.0, "delta": 0.7079, "gamma": 0.0022, "vega": 0.9033, "theta": -0.0537, "rho": 1.0407, "theo": 77.1662, "change": 2.34, "open": 69.55, "high": 69.59, "low": 69.55, "tick": "up", "last_trade_price": 69.59, "last_trade_time": "2026-11-09T09:31:49", "percent_change": 3.47955, "prev_day_close": 78.5}, {"option": "SPXL271217P00225000", "bid": 33.1, "bid_size": 9.0, "ask": 37.5, "ask_size": 6.0, "iv": 0.5477, "open_interest": 200.0, "volume": 0.0, "delta": -0.2724, "gamma": 0.0022, "vega": 0.9043, "theta": -0.0594, "rho": -0.9919, "theo": 36.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-11-06T10:24:00", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "SPXL271217C00230000", "bid": 73.5, "bid_size": 5.0, "ask": 76.5, "ask_size": 6.0, "iv": 0.5628, "open_interest": 1.0, "volume": 0.0, "delta": 0.6951, "gamma": 0.0022, "vega": 0.9224, "theta": -0.0545, "rho": 1.0406, "theo": 74.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.06, "last_trade_time": "2026-10-30T13:36:57", "percent_change": 0.0, "prev_day_close": 75.5}, {"option": "SPXL271217P00230000", "bid": 35.8, "bid_size": 8.0, "ask": 39.0, "ask_size": 7.0, "iv": 0.5442, "open_interest": 2.0, "volume": 0.0, "delta": -0.2852, "gamma": 0.0022, "vega": 0.9238, "theta": -0.0598, "rho": -1.0297, "theo": 37.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.47, "last_trade_time": "2026-11-05T09:56:19", "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "SPXL271217C00235000", "bid": 69.0, "bid_size": 5.0, "ask": 73.5, "ask_size": 2.0, "iv": 0.5473, "open_interest": 0.0, "volume": 0.0, "delta": 0.6821, "gamma": 0.0023, "vega": 0.9411, "theta": -0.0553, "rho": 1.0489, "theo": 71.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "SPXL271217P00235000", "bid": 37.0, "bid_size": 6.0, "ask": 42.0, "ask_size": 6.0, "iv": 0.5348, "open_interest": 50.0, "volume": 0.0, "delta": -0.2982, "gamma": 0.0023, "vega": 0.9425, "theta": -0.0601, "rho": -1.0724, "theo": 39.8143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.78, "last_trade_time": "2026-10-23T10:15:02", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "SPXL271217C00240000", "bid": 66.0, "bid_size": 3.0, "ask": 71.0, "ask_size": 7.0, "iv": 0.5395, "open_interest": 3.0, "volume": 0.0, "delta": 0.6688, "gamma": 0.0024, "vega": 0.9586, "theta": -0.0559, "rho": 1.0503, "theo": 68.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.1, "last_trade_time": "2026-10-30T12:02:49", "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "SPXL271217P00240000", "bid": 38.6, "bid_size": 9.0, "ask": 43.0, "ask_size": 6.0, "iv": 0.5271, "open_interest": 116.0, "volume": 0.0, "delta": -0.3116, "gamma": 0.0024, "vega": 0.9604, "theta": -0.0604, "rho": -1.1146, "theo": 41.7019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.3, "last_trade_time": "2026-11-06T13:21:16", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "SPXL271217C00245000", "bid": 63.5, "bid_size": 5.0, "ask": 68.0, "ask_size": 7.0, "iv": 0.5337, "open_interest": 1.0, "volume": 0.0, "delta": 0.6553, "gamma": 0.0024, "vega": 0.9754, "theta": -0.0565, "rho": 1.053, "theo": 65.3581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.22, "last_trade_time": "2026-11-05T10:52:11", "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "SPXL271217P00245000", "bid": 40.5, "bid_size": 7.0, "ask": 45.5, "ask_size": 7.0, "iv": 0.523, "open_interest": 0.0, "volume": 0.0, "delta": -0.3253, "gamma": 0.0025, "vega": 0.9775, "theta": -0.0605, "rho": -1.1565, "theo": 43.6573, "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": 42.75}, {"option": "SPXL271217C00250000", "bid": 62.0, "bid_size": 5.0, "ask": 65.0, "ask_size": 6.0, "iv": 0.5351, "open_interest": 18.0, "volume": 0.0, "delta": 0.6416, "gamma": 0.0025, "vega": 0.9909, "theta": -0.057, "rho": 1.0478, "theo": 62.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.35, "last_trade_time": "2026-11-05T15:58:05", "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "SPXL271217P00250000", "bid": 43.1, "bid_size": 7.0, "ask": 47.0, "ask_size": 7.0, "iv": 0.5168, "open_interest": 177.0, "volume": 0.0, "delta": -0.3393, "gamma": 0.0026, "vega": 0.9929, "theta": -0.0606, "rho": -1.1957, "theo": 45.6845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.25, "last_trade_time": "2026-11-06T11:46:18", "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "SPXL271217C00255000", "bid": 58.5, "bid_size": 8.0, "ask": 62.5, "ask_size": 12.0, "iv": 0.5232, "open_interest": 3.0, "volume": 2.0, "delta": 0.6276, "gamma": 0.0026, "vega": 1.0052, "theta": -0.0575, "rho": 1.0425, "theo": 59.8507, "change": 7.75, "open": 59.0, "high": 59.0, "low": 59.0, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-11-09T10:40:00", "percent_change": 15.122, "prev_day_close": 61.2000007629394}, {"option": "SPXL271217P00255000", "bid": 45.0, "bid_size": 7.0, "ask": 49.0, "ask_size": 7.0, "iv": 0.509, "open_interest": 1.0, "volume": 0.0, "delta": -0.3536, "gamma": 0.0026, "vega": 1.0072, "theta": -0.0606, "rho": -1.2344, "theo": 47.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.6, "last_trade_time": "2026-10-19T13:32:44", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "SPXL271217C00260000", "bid": 56.5, "bid_size": 8.0, "ask": 60.0, "ask_size": 11.0, "iv": 0.5209, "open_interest": 12.0, "volume": 0.0, "delta": 0.6135, "gamma": 0.0026, "vega": 1.0181, "theta": -0.0578, "rho": 1.0429, "theo": 57.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.0, "last_trade_time": "2026-10-22T14:03:29", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "SPXL271217P00260000", "bid": 47.0, "bid_size": 7.0, "ask": 51.0, "ask_size": 7.0, "iv": 0.5013, "open_interest": 18.0, "volume": 0.0, "delta": -0.3681, "gamma": 0.0027, "vega": 1.0203, "theta": -0.0606, "rho": -1.2795, "theo": 49.9521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.23, "last_trade_time": "2026-11-06T10:21:38", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "SPXL271217C00265000", "bid": 53.5, "bid_size": 14.0, "ask": 57.4, "ask_size": 16.0, "iv": 0.5126, "open_interest": 12.0, "volume": 3.0, "delta": 0.5991, "gamma": 0.0027, "vega": 1.0297, "theta": -0.0581, "rho": 1.0376, "theo": 54.627, "change": 5.3, "open": 51.8, "high": 51.8, "low": 51.8, "tick": "up", "last_trade_price": 51.8, "last_trade_time": "2026-11-09T10:00:51", "percent_change": 11.3978, "prev_day_close": 56.0}, {"option": "SPXL271217P00265000", "bid": 49.5, "bid_size": 7.0, "ask": 53.5, "ask_size": 7.0, "iv": 0.4979, "open_interest": 1.0, "volume": 0.0, "delta": -0.3829, "gamma": 0.0028, "vega": 1.032, "theta": -0.0604, "rho": -1.321, "theo": 52.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.92, "last_trade_time": "2026-11-05T15:55:30", "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "SPXL271217C00270000", "bid": 51.0, "bid_size": 10.0, "ask": 55.0, "ask_size": 12.0, "iv": 0.5072, "open_interest": 6.0, "volume": 0.0, "delta": 0.5846, "gamma": 0.0028, "vega": 1.0401, "theta": -0.0582, "rho": 1.0285, "theo": 52.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-11-04T09:49:03", "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "SPXL271217P00270000", "bid": 51.5, "bid_size": 6.0, "ask": 55.5, "ask_size": 7.0, "iv": 0.4891, "open_interest": 5.0, "volume": 0.0, "delta": -0.3978, "gamma": 0.0028, "vega": 1.0422, "theta": -0.0602, "rho": -1.3614, "theo": 54.5161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.2, "last_trade_time": "2026-09-23T14:00:04", "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "SPXL271217C00275000", "bid": 48.0, "bid_size": 6.0, "ask": 52.5, "ask_size": 7.0, "iv": 0.4984, "open_interest": 3.0, "volume": 0.0, "delta": 0.57, "gamma": 0.0028, "vega": 1.0493, "theta": -0.0583, "rho": 1.0152, "theo": 49.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.16, "last_trade_time": "2026-10-30T12:02:49", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "SPXL271217P00275000", "bid": 54.0, "bid_size": 6.0, "ask": 58.5, "ask_size": 3.0, "iv": 0.4869, "open_interest": 2.0, "volume": 0.0, "delta": -0.413, "gamma": 0.0029, "vega": 1.0508, "theta": -0.0598, "rho": -1.3991, "theo": 56.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.19, "last_trade_time": "2026-11-02T14:46:49", "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "SPXL271217C00280000", "bid": 45.5, "bid_size": 7.0, "ask": 50.0, "ask_size": 3.0, "iv": 0.494, "open_interest": 22.0, "volume": 0.0, "delta": 0.5552, "gamma": 0.0028, "vega": 1.0567, "theta": -0.0583, "rho": 1.009, "theo": 47.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.95, "last_trade_time": "2026-11-05T14:03:42", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "SPXL271217P00280000", "bid": 56.5, "bid_size": 8.0, "ask": 61.5, "ask_size": 6.0, "iv": 0.4817, "open_interest": 1.0, "volume": 0.0, "delta": -0.4284, "gamma": 0.003, "vega": 1.058, "theta": -0.0594, "rho": -1.4346, "theo": 59.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.8, "last_trade_time": "2026-11-03T13:29:01", "percent_change": 0.0, "prev_day_close": 58.3999996185303}, {"option": "SPXL271217C00285000", "bid": 43.0, "bid_size": 8.0, "ask": 48.0, "ask_size": 9.0, "iv": 0.4866, "open_interest": 20.0, "volume": 0.0, "delta": 0.5404, "gamma": 0.0029, "vega": 1.0627, "theta": -0.0583, "rho": 0.9964, "theo": 45.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.84, "last_trade_time": "2026-11-05T15:50:06", "percent_change": 0.0, "prev_day_close": 46.3500003814697}, {"option": "SPXL271217P00285000", "bid": 59.0, "bid_size": 7.0, "ask": 64.0, "ask_size": 8.0, "iv": 0.4783, "open_interest": 2.0, "volume": 0.0, "delta": -0.444, "gamma": 0.003, "vega": 1.0638, "theta": -0.059, "rho": -1.4796, "theo": 61.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.66, "last_trade_time": "2026-11-05T15:55:01", "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "SPXL271217C00290000", "bid": 41.0, "bid_size": 5.0, "ask": 45.5, "ask_size": 4.0, "iv": 0.4834, "open_interest": 10.0, "volume": 0.0, "delta": 0.5254, "gamma": 0.0029, "vega": 1.0672, "theta": -0.0581, "rho": 0.984, "theo": 42.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.13, "last_trade_time": "2026-10-14T11:35:02", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "SPXL271217P00290000", "bid": 62.0, "bid_size": 4.0, "ask": 66.5, "ask_size": 5.0, "iv": 0.472, "open_interest": 0.0, "volume": 0.0, "delta": -0.4596, "gamma": 0.0031, "vega": 1.0678, "theta": -0.0584, "rho": -1.5216, "theo": 64.5864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "SPXL271217C00295000", "bid": 40.0, "bid_size": 7.0, "ask": 43.5, "ask_size": 8.0, "iv": 0.4829, "open_interest": 86.0, "volume": 0.0, "delta": 0.5105, "gamma": 0.003, "vega": 1.0702, "theta": -0.0579, "rho": 0.9662, "theo": 40.752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.4, "last_trade_time": "2026-09-21T11:56:55", "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "SPXL271217P00295000", "bid": 64.5, "bid_size": 10.0, "ask": 68.0, "ask_size": 7.0, "iv": 0.4628, "open_interest": 2.0, "volume": 0.0, "delta": -0.4754, "gamma": 0.0031, "vega": 1.0693, "theta": -0.0578, "rho": -1.5562, "theo": 67.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.45, "last_trade_time": "2026-08-20T10:26:24", "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "SPXL271217C00300000", "bid": 38.1, "bid_size": 6.0, "ask": 41.1, "ask_size": 33.0, "iv": 0.4763, "open_interest": 127.0, "volume": 19.0, "delta": 0.4955, "gamma": 0.003, "vega": 1.0718, "theta": -0.0576, "rho": 0.9498, "theo": 38.7054, "change": 8.66, "open": 33.55, "high": 40.51, "low": 33.55, "tick": "up", "last_trade_price": 40.51, "last_trade_time": "2026-11-09T15:32:00", "percent_change": 27.19, "prev_day_close": 39.5999984741211}, {"option": "SPXL271217P00300000", "bid": 67.5, "bid_size": 7.0, "ask": 71.0, "ask_size": 7.0, "iv": 0.4577, "open_interest": 6.0, "volume": 0.0, "delta": -0.4912, "gamma": 0.0032, "vega": 1.0696, "theta": -0.0571, "rho": -1.579, "theo": 70.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.25, "last_trade_time": "2026-10-29T09:51:22", "percent_change": 0.0, "prev_day_close": 69.0}, {"option": "SPXL271217C00305000", "bid": 36.0, "bid_size": 10.0, "ask": 39.5, "ask_size": 16.0, "iv": 0.4729, "open_interest": 225.0, "volume": 0.0, "delta": 0.4805, "gamma": 0.003, "vega": 1.0715, "theta": -0.0572, "rho": 0.9353, "theo": 36.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.05, "last_trade_time": "2026-11-05T14:48:47", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "SPXL271217P00305000", "bid": 70.0, "bid_size": 12.0, "ask": 73.8, "ask_size": 7.0, "iv": 0.4533, "open_interest": 1.0, "volume": 0.0, "delta": -0.5072, "gamma": 0.0032, "vega": 1.0682, "theta": -0.0563, "rho": -1.6182, "theo": 72.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.6, "last_trade_time": "2026-09-09T14:07:57", "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "SPXL271217C00310000", "bid": 34.2, "bid_size": 8.0, "ask": 37.5, "ask_size": 12.0, "iv": 0.4685, "open_interest": 114.0, "volume": 0.0, "delta": 0.4656, "gamma": 0.0031, "vega": 1.07, "theta": -0.0567, "rho": 0.9172, "theo": 34.8398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.09, "last_trade_time": "2026-11-06T12:46:03", "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "SPXL271217P00310000", "bid": 73.0, "bid_size": 10.0, "ask": 76.5, "ask_size": 6.0, "iv": 0.4479, "open_interest": 0.0, "volume": 0.0, "delta": -0.5232, "gamma": 0.0033, "vega": 1.0659, "theta": -0.0554, "rho": -1.6519, "theo": 75.9389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "SPXL271217C00315000", "bid": 32.0, "bid_size": 7.0, "ask": 36.0, "ask_size": 23.0, "iv": 0.4641, "open_interest": 34.0, "volume": 0.0, "delta": 0.4507, "gamma": 0.0031, "vega": 1.0669, "theta": -0.0562, "rho": 0.8977, "theo": 33.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-11-05T11:23:41", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "SPXL271217P00315000", "bid": 76.0, "bid_size": 10.0, "ask": 79.5, "ask_size": 8.0, "iv": 0.4434, "open_interest": 16.0, "volume": 1.0, "delta": -0.5392, "gamma": 0.0033, "vega": 1.062, "theta": -0.0545, "rho": -1.6972, "theo": 78.9759, "change": -6.5, "open": 80.9, "high": 80.9, "low": 80.9, "tick": "up", "last_trade_price": 80.9, "last_trade_time": "2026-11-09T10:12:31", "percent_change": -7.43707, "prev_day_close": 77.75}, {"option": "SPXL271217C00320000", "bid": 30.5, "bid_size": 9.0, "ask": 34.5, "ask_size": 17.0, "iv": 0.4624, "open_interest": 6.0, "volume": 0.0, "delta": 0.4359, "gamma": 0.0031, "vega": 1.0622, "theta": -0.0556, "rho": 0.876, "theo": 31.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.4, "last_trade_time": "2026-11-05T14:03:42", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "SPXL271217P00320000", "bid": 79.5, "bid_size": 6.0, "ask": 82.9, "ask_size": 7.0, "iv": 0.44, "open_interest": 0.0, "volume": 0.0, "delta": -0.5551, "gamma": 0.0033, "vega": 1.0534, "theta": -0.0535, "rho": -1.7131, "theo": 82.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "SPXL271217C00325000", "bid": 28.0, "bid_size": 5.0, "ask": 32.5, "ask_size": 4.0, "iv": 0.4532, "open_interest": 5.0, "volume": 0.0, "delta": 0.4213, "gamma": 0.0031, "vega": 1.0558, "theta": -0.0549, "rho": 0.8572, "theo": 29.6025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-10-27T15:18:00", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "SPXL271217P00325000", "bid": 82.5, "bid_size": 7.0, "ask": 87.0, "ask_size": 5.0, "iv": 0.4418, "open_interest": 0.0, "volume": 0.0, "delta": -0.5711, "gamma": 0.0034, "vega": 1.044, "theta": -0.0525, "rho": -1.7284, "theo": 85.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "SPXL271217C00330000", "bid": 27.0, "bid_size": 6.0, "ask": 30.6, "ask_size": 16.0, "iv": 0.451, "open_interest": 27.0, "volume": 0.0, "delta": 0.4068, "gamma": 0.0031, "vega": 1.0483, "theta": -0.0542, "rho": 0.8355, "theo": 28.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.76, "last_trade_time": "2026-11-06T10:40:21", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "SPXL271217P00330000", "bid": 86.0, "bid_size": 7.0, "ask": 90.5, "ask_size": 7.0, "iv": 0.4378, "open_interest": 0.0, "volume": 0.0, "delta": -0.587, "gamma": 0.0034, "vega": 1.0352, "theta": -0.0514, "rho": -1.7584, "theo": 88.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.4000015258789}, {"option": "SPXL271217C00335000", "bid": 24.5, "bid_size": 7.0, "ask": 29.5, "ask_size": 9.0, "iv": 0.4449, "open_interest": 11.0, "volume": 0.0, "delta": 0.3925, "gamma": 0.0031, "vega": 1.0396, "theta": -0.0534, "rho": 0.8146, "theo": 26.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-10-21T15:03:30", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "SPXL271217P00335000", "bid": 89.5, "bid_size": 6.0, "ask": 94.0, "ask_size": 5.0, "iv": 0.4356, "open_interest": 0.0, "volume": 0.0, "delta": -0.6027, "gamma": 0.0034, "vega": 1.024, "theta": -0.0502, "rho": -1.7791, "theo": 91.9368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.5500030517578}, {"option": "SPXL271217C00340000", "bid": 24.0, "bid_size": 7.0, "ask": 27.4, "ask_size": 11.0, "iv": 0.443, "open_interest": 3.0, "volume": 0.0, "delta": 0.3781, "gamma": 0.0031, "vega": 1.0296, "theta": -0.0525, "rho": 0.7911, "theo": 24.9885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.48, "last_trade_time": "2026-11-06T09:32:14", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "SPXL271217P00340000", "bid": 93.0, "bid_size": 3.0, "ask": 97.5, "ask_size": 6.0, "iv": 0.4328, "open_interest": 0.0, "volume": 0.0, "delta": -0.6183, "gamma": 0.0034, "vega": 1.013, "theta": -0.049, "rho": -1.7911, "theo": 95.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.7999992370606}, {"option": "SPXL271217C00345000", "bid": 22.5, "bid_size": 9.0, "ask": 26.9, "ask_size": 14.0, "iv": 0.4438, "open_interest": 87.0, "volume": 0.0, "delta": 0.3645, "gamma": 0.0031, "vega": 1.018, "theta": -0.0517, "rho": 0.7694, "theo": 23.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-11-06T09:42:33", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "SPXL271217P00345000", "bid": 96.5, "bid_size": 7.0, "ask": 101.0, "ask_size": 7.0, "iv": 0.4197, "open_interest": 0.0, "volume": 0.0, "delta": -0.6339, "gamma": 0.0034, "vega": 0.9939, "theta": -0.0478, "rho": -1.8018, "theo": 98.882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.2999992370606}, {"option": "SPXL271217C00350000", "bid": 21.0, "bid_size": 9.0, "ask": 24.8, "ask_size": 22.0, "iv": 0.436, "open_interest": 46.0, "volume": 1.0, "delta": 0.3506, "gamma": 0.0031, "vega": 1.0049, "theta": -0.0507, "rho": 0.7459, "theo": 22.2882, "change": 3.1, "open": 20.9, "high": 20.9, "low": 20.9, "tick": "up", "last_trade_price": 20.9, "last_trade_time": "2026-11-09T10:35:53", "percent_change": 17.4157, "prev_day_close": 23.4000005722046}, {"option": "SPXL271217P00350000", "bid": 100.0, "bid_size": 7.0, "ask": 104.5, "ask_size": 6.0, "iv": 0.4155, "open_interest": 0.0, "volume": 0.0, "delta": -0.6492, "gamma": 0.0034, "vega": 0.9762, "theta": -0.0466, "rho": -1.8136, "theo": 102.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.950000762939}, {"option": "SPXL271217C00355000", "bid": 19.5, "bid_size": 9.0, "ask": 24.5, "ask_size": 27.0, "iv": 0.4368, "open_interest": 21.0, "volume": 0.0, "delta": 0.3375, "gamma": 0.003, "vega": 0.9914, "theta": -0.0498, "rho": 0.7237, "theo": 21.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.7, "last_trade_time": "2026-09-09T14:21:15", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "SPXL271217P00355000", "bid": 103.5, "bid_size": 9.0, "ask": 107.2, "ask_size": 7.0, "iv": 0.4191, "open_interest": 0.0, "volume": 0.0, "delta": -0.6643, "gamma": 0.0034, "vega": 0.9599, "theta": -0.0452, "rho": -1.8224, "theo": 106.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.549999237061}, {"option": "SPXL271217C00360000", "bid": 19.0, "bid_size": 7.0, "ask": 21.8, "ask_size": 9.0, "iv": 0.43, "open_interest": 4.0, "volume": 0.0, "delta": 0.3244, "gamma": 0.003, "vega": 0.977, "theta": -0.0488, "rho": 0.7011, "theo": 19.8804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-11-06T15:56:25", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "SPXL271217P00360000", "bid": 107.5, "bid_size": 5.0, "ask": 112.5, "ask_size": 6.0, "iv": 0.4207, "open_interest": 0.0, "volume": 0.0, "delta": -0.6792, "gamma": 0.0034, "vega": 0.9412, "theta": -0.0439, "rho": -1.8314, "theo": 109.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.200000762939}, {"option": "SPXL271217C00365000", "bid": 17.0, "bid_size": 7.0, "ask": 22.0, "ask_size": 10.0, "iv": 0.4298, "open_interest": 2.0, "volume": 0.0, "delta": 0.3115, "gamma": 0.003, "vega": 0.9615, "theta": -0.0477, "rho": 0.677, "theo": 18.7332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.85, "last_trade_time": "2026-10-20T10:06:28", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "SPXL271217P00365000", "bid": 111.0, "bid_size": 4.0, "ask": 116.0, "ask_size": 6.0, "iv": 0.4174, "open_interest": 0.0, "volume": 0.0, "delta": -0.6939, "gamma": 0.0034, "vega": 0.9222, "theta": -0.0426, "rho": -1.8134, "theo": 113.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.25}, {"option": "SPXL271217C00370000", "bid": 16.0, "bid_size": 7.0, "ask": 21.0, "ask_size": 9.0, "iv": 0.4283, "open_interest": 2.0, "volume": 0.0, "delta": 0.2993, "gamma": 0.0029, "vega": 0.9449, "theta": -0.0467, "rho": 0.6554, "theo": 17.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.1, "last_trade_time": "2026-09-17T13:30:41", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "SPXL271217P00370000", "bid": 115.0, "bid_size": 6.0, "ask": 119.5, "ask_size": 3.0, "iv": 0.4162, "open_interest": 0.0, "volume": 0.0, "delta": -0.7084, "gamma": 0.0034, "vega": 0.8951, "theta": -0.0413, "rho": -1.8009, "theo": 117.559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.0}, {"option": "SPXL271217C00375000", "bid": 15.0, "bid_size": 7.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.4261, "open_interest": 0.0, "volume": 0.0, "delta": 0.2871, "gamma": 0.0029, "vega": 0.9274, "theta": -0.0457, "rho": 0.6318, "theo": 16.6735, "change": 0.0, "open": 0.0, "high": 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": "SPXL271217P00375000", "bid": 119.0, "bid_size": 6.0, "ask": 123.5, "ask_size": 3.0, "iv": 0.4145, "open_interest": 0.0, "volume": 0.0, "delta": -0.7225, "gamma": 0.0034, "vega": 0.8716, "theta": -0.0398, "rho": -1.8143, "theo": 121.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.0}, {"option": "SPXL271217C00380000", "bid": 14.0, "bid_size": 6.0, "ask": 19.0, "ask_size": 9.0, "iv": 0.4236, "open_interest": 3.0, "volume": 0.0, "delta": 0.2754, "gamma": 0.0028, "vega": 0.9099, "theta": -0.0446, "rho": 0.61, "theo": 15.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-09-16T15:41:23", "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "SPXL271217P00380000", "bid": 123.0, "bid_size": 6.0, "ask": 128.0, "ask_size": 6.0, "iv": 0.408, "open_interest": 0.0, "volume": 0.0, "delta": -0.7362, "gamma": 0.0034, "vega": 0.849, "theta": -0.0384, "rho": -1.7959, "theo": 125.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.0}, {"option": "SPXL271217C00385000", "bid": 13.5, "bid_size": 5.0, "ask": 18.0, "ask_size": 8.0, "iv": 0.4234, "open_interest": 5.0, "volume": 0.0, "delta": 0.2642, "gamma": 0.0028, "vega": 0.892, "theta": -0.0435, "rho": 0.5884, "theo": 14.8436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.6, "last_trade_time": "2026-10-06T12:48:33", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "SPXL271217P00385000", "bid": 127.0, "bid_size": 6.0, "ask": 131.5, "ask_size": 2.0, "iv": 0.4092, "open_interest": 0.0, "volume": 0.0, "delta": -0.7498, "gamma": 0.0034, "vega": 0.824, "theta": -0.037, "rho": -1.7746, "theo": 129.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.0}, {"option": "SPXL271217C00390000", "bid": 12.5, "bid_size": 7.0, "ask": 17.5, "ask_size": 7.0, "iv": 0.4229, "open_interest": 0.0, "volume": 0.0, "delta": 0.2534, "gamma": 0.0028, "vega": 0.8738, "theta": -0.0425, "rho": 0.5673, "theo": 14.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "SPXL271217P00390000", "bid": 131.5, "bid_size": 4.0, "ask": 136.0, "ask_size": 1.0, "iv": 0.4088, "open_interest": 0.0, "volume": 0.0, "delta": -0.7631, "gamma": 0.0033, "vega": 0.8, "theta": -0.0358, "rho": -1.734, "theo": 133.7303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.25}, {"option": "SPXL271217C00395000", "bid": 11.5, "bid_size": 7.0, "ask": 16.5, "ask_size": 7.0, "iv": 0.419, "open_interest": 0.0, "volume": 0.0, "delta": 0.2428, "gamma": 0.0027, "vega": 0.8547, "theta": -0.0414, "rho": 0.5463, "theo": 13.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "SPXL271217P00395000", "bid": 135.5, "bid_size": 6.0, "ask": 140.0, "ask_size": 5.0, "iv": 0.4077, "open_interest": 0.0, "volume": 0.0, "delta": -0.7762, "gamma": 0.0033, "vega": 0.766, "theta": -0.0345, "rho": -1.7173, "theo": 137.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.5}, {"option": "SPXL271217C00400000", "bid": 11.0, "bid_size": 29.0, "ask": 16.0, "ask_size": 29.0, "iv": 0.4206, "open_interest": 376.0, "volume": 0.0, "delta": 0.2327, "gamma": 0.0027, "vega": 0.8353, "theta": -0.0403, "rho": 0.5254, "theo": 12.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-11-02T10:57:05", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "SPXL271217P00400000", "bid": 140.0, "bid_size": 6.0, "ask": 144.5, "ask_size": 7.0, "iv": 0.3919, "open_interest": 10.0, "volume": 0.0, "delta": -0.7887, "gamma": 0.0033, "vega": 0.7382, "theta": -0.0331, "rho": -1.716, "theo": 142.1918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.9, "last_trade_time": "2026-07-28T09:44:51", "percent_change": 0.0, "prev_day_close": 140.599998474121}, {"option": "SPXL271217C00405000", "bid": 10.5, "bid_size": 9.0, "ask": 15.0, "ask_size": 19.0, "iv": 0.4188, "open_interest": 1.0, "volume": 1.0, "delta": 0.223, "gamma": 0.0026, "vega": 0.816, "theta": -0.0393, "rho": 0.5057, "theo": 11.8023, "change": 2.5, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 26.3158, "prev_day_close": 12.3499999046326}, {"option": "SPXL271217P00405000", "bid": 144.0, "bid_size": 6.0, "ask": 147.0, "ask_size": 1.0, "iv": 0.3927, "open_interest": 0.0, "volume": 0.0, "delta": -0.8008, "gamma": 0.0033, "vega": 0.7152, "theta": -0.0318, "rho": -1.6684, "theo": 146.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.0}, {"option": "SPXL271217C00410000", "bid": 9.5, "bid_size": 24.0, "ask": 14.5, "ask_size": 21.0, "iv": 0.4167, "open_interest": 3.0, "volume": 0.0, "delta": 0.2138, "gamma": 0.0026, "vega": 0.7971, "theta": -0.0383, "rho": 0.4867, "theo": 11.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.35, "last_trade_time": "2026-09-08T13:03:57", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "SPXL271217P00410000", "bid": 148.5, "bid_size": 6.0, "ask": 152.1, "ask_size": 7.0, "iv": 0.3938, "open_interest": 0.0, "volume": 0.0, "delta": -0.8127, "gamma": 0.0033, "vega": 0.6848, "theta": -0.0305, "rho": -1.6226, "theo": 150.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.25}, {"option": "SPXL271217C00415000", "bid": 9.0, "bid_size": 10.0, "ask": 14.0, "ask_size": 7.0, "iv": 0.4172, "open_interest": 0.0, "volume": 0.0, "delta": 0.2049, "gamma": 0.0025, "vega": 0.7783, "theta": -0.0373, "rho": 0.4682, "theo": 10.556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "SPXL271217P00415000", "bid": 153.0, "bid_size": 2.0, "ask": 157.5, "ask_size": 4.0, "iv": 0.4009, "open_interest": 0.0, "volume": 0.0, "delta": -0.8243, "gamma": 0.0032, "vega": 0.6555, "theta": -0.0293, "rho": -1.5731, "theo": 155.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.75}, {"option": "SPXL271217C00420000", "bid": 8.5, "bid_size": 6.0, "ask": 13.0, "ask_size": 7.0, "iv": 0.4175, "open_interest": 6.0, "volume": 0.0, "delta": 0.1964, "gamma": 0.0024, "vega": 0.7595, "theta": -0.0363, "rho": 0.4509, "theo": 9.9932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.39, "last_trade_time": "2026-10-23T14:54:33", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "SPXL271217P00420000", "bid": 157.5, "bid_size": 6.0, "ask": 161.5, "ask_size": 1.0, "iv": 0.3962, "open_interest": 0.0, "volume": 0.0, "delta": -0.8358, "gamma": 0.0032, "vega": 0.6202, "theta": -0.0281, "rho": -1.4992, "theo": 159.7392, "change": 0.0, "open": 0.0, "high": 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": "SPXL271217C00425000", "bid": 8.0, "bid_size": 6.0, "ask": 12.5, "ask_size": 7.0, "iv": 0.4142, "open_interest": 2.0, "volume": 0.0, "delta": 0.1883, "gamma": 0.0024, "vega": 0.7405, "theta": -0.0354, "rho": 0.4333, "theo": 9.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-10-23T15:59:33", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "SPXL271217P00425000", "bid": 162.0, "bid_size": 4.0, "ask": 166.0, "ask_size": 2.0, "iv": 0.3949, "open_interest": 0.0, "volume": 0.0, "delta": -0.8467, "gamma": 0.0032, "vega": 0.5896, "theta": -0.0269, "rho": -1.4826, "theo": 164.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.5}, {"option": "SPXL271217C00430000", "bid": 7.5, "bid_size": 8.0, "ask": 11.6, "ask_size": 11.0, "iv": 0.4111, "open_interest": 151.0, "volume": 0.0, "delta": 0.1806, "gamma": 0.0023, "vega": 0.7217, "theta": -0.0344, "rho": 0.4165, "theo": 8.9791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-09-16T14:02:28", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "SPXL271217P00430000", "bid": 166.5, "bid_size": 6.0, "ask": 171.0, "ask_size": 4.0, "iv": 0.3977, "open_interest": 0.0, "volume": 0.0, "delta": -0.857, "gamma": 0.0032, "vega": 0.5676, "theta": -0.0257, "rho": -1.4347, "theo": 168.7977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.0}, {"option": "SPXL271217C00435000", "bid": 7.0, "bid_size": 6.0, "ask": 11.4, "ask_size": 5.0, "iv": 0.4124, "open_interest": 0.0, "volume": 0.0, "delta": 0.1734, "gamma": 0.0023, "vega": 0.7035, "theta": -0.0335, "rho": 0.4007, "theo": 8.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "SPXL271217P00435000", "bid": 171.0, "bid_size": 6.0, "ask": 175.5, "ask_size": 5.0, "iv": 0.395, "open_interest": 0.0, "volume": 0.0, "delta": -0.8673, "gamma": 0.0031, "vega": 0.5347, "theta": -0.0252, "rho": -1.3694, "theo": 173.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.75}, {"option": "SPXL271217C00440000", "bid": 6.5, "bid_size": 6.0, "ask": 11.0, "ask_size": 7.0, "iv": 0.412, "open_interest": 53.0, "volume": 0.0, "delta": 0.1664, "gamma": 0.0022, "vega": 0.6858, "theta": -0.0326, "rho": 0.3857, "theo": 8.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-10-16T15:07:46", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "SPXL271217P00440000", "bid": 175.5, "bid_size": 6.0, "ask": 180.0, "ask_size": 5.0, "iv": 0.3968, "open_interest": 0.0, "volume": 0.0, "delta": -0.8773, "gamma": 0.0031, "vega": 0.5032, "theta": -0.0243, "rho": -1.2983, "theo": 178.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.25}, {"option": "SPXL271217C00445000", "bid": 6.0, "bid_size": 13.0, "ask": 11.0, "ask_size": 7.0, "iv": 0.4144, "open_interest": 13.0, "volume": 0.0, "delta": 0.1597, "gamma": 0.0022, "vega": 0.6683, "theta": -0.0318, "rho": 0.3712, "theo": 7.6946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-10-30T12:18:33", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "SPXL271217P00445000", "bid": 180.0, "bid_size": 5.0, "ask": 184.5, "ask_size": 1.0, "iv": 0.392, "open_interest": 0.0, "volume": 0.0, "delta": -0.8867, "gamma": 0.0031, "vega": 0.4728, "theta": -0.023, "rho": -1.232, "theo": 182.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.75}, {"option": "SPXL271217C00450000", "bid": 5.5, "bid_size": 11.0, "ask": 10.5, "ask_size": 7.0, "iv": 0.4128, "open_interest": 1.0, "volume": 0.0, "delta": 0.1535, "gamma": 0.0021, "vega": 0.6516, "theta": -0.031, "rho": 0.3577, "theo": 7.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.76, "last_trade_time": "2026-10-07T09:46:30", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "SPXL271217P00450000", "bid": 185.0, "bid_size": 6.0, "ask": 189.5, "ask_size": 5.0, "iv": 0.3924, "open_interest": 0.0, "volume": 0.0, "delta": -0.8963, "gamma": 0.0031, "vega": 0.4366, "theta": -0.0219, "rho": -1.1075, "theo": 187.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.5}, {"option": "SPXL280121C00090000", "bid": 175.5, "bid_size": 1.0, "ask": 180.5, "ask_size": 4.0, "iv": 0.8044, "open_interest": 1984.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.0005, "vega": 0.2564, "theta": -0.0106, "rho": 0.4361, "theo": 178.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.91, "last_trade_time": "2026-11-04T15:03:48", "percent_change": 0.0, "prev_day_close": 179.75}, {"option": "SPXL280121P00090000", "bid": 5.2, "bid_size": 3.0, "ask": 7.9, "ask_size": 5.0, "iv": 0.8153, "open_interest": 192.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0004, "vega": 0.2827, "theta": -0.0257, "rho": -0.2143, "theo": 6.8409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-05T14:00:13", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SPXL280121C00095000", "bid": 172.5, "bid_size": 2.0, "ask": 176.0, "ask_size": 6.0, "iv": 0.8143, "open_interest": 1.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0006, "vega": 0.2784, "theta": -0.0122, "rho": 0.4731, "theo": 174.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.6, "last_trade_time": "2026-08-17T12:08:45", "percent_change": 0.0, "prev_day_close": 175.25}, {"option": "SPXL280121P00095000", "bid": 5.8, "bid_size": 8.0, "ask": 8.3, "ask_size": 14.0, "iv": 0.7959, "open_interest": 5.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0004, "vega": 0.3028, "theta": -0.0269, "rho": -0.2318, "theo": 7.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-04T14:02:35", "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "SPXL280121C00100000", "bid": 168.0, "bid_size": 1.0, "ask": 171.5, "ask_size": 3.0, "iv": 0.7912, "open_interest": 546.0, "volume": 0.0, "delta": 0.9361, "gamma": 0.0006, "vega": 0.3016, "theta": -0.0138, "rho": 0.509, "theo": 169.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.04, "last_trade_time": "2026-11-05T15:09:25", "percent_change": 0.0, "prev_day_close": 171.25}, {"option": "SPXL280121P00100000", "bid": 7.5, "bid_size": 1.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.7832, "open_interest": 84.0, "volume": 1.0, "delta": -0.056, "gamma": 0.0005, "vega": 0.324, "theta": -0.0282, "rho": -0.2506, "theo": 7.9089, "change": -0.3, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T09:34:36", "percent_change": -3.61446, "prev_day_close": 8.15000009536743}, {"option": "SPXL280121C00105000", "bid": 163.0, "bid_size": 23.0, "ask": 167.5, "ask_size": 14.0, "iv": 0.7685, "open_interest": 825.0, "volume": 0.0, "delta": 0.9302, "gamma": 0.0006, "vega": 0.3278, "theta": -0.0156, "rho": 0.5509, "theo": 165.6154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.0, "last_trade_time": "2026-10-19T10:15:56", "percent_change": 0.0, "prev_day_close": 167.0}, {"option": "SPXL280121P00105000", "bid": 7.4, "bid_size": 10.0, "ask": 10.2, "ask_size": 12.0, "iv": 0.78, "open_interest": 19.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0005, "vega": 0.3467, "theta": -0.0295, "rho": -0.271, "theo": 8.5259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-08-05T13:38:28", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "SPXL280121C00110000", "bid": 159.0, "bid_size": 2.0, "ask": 163.5, "ask_size": 4.0, "iv": 0.7535, "open_interest": 527.0, "volume": 0.0, "delta": 0.924, "gamma": 0.0007, "vega": 0.354, "theta": -0.0173, "rho": 0.5878, "theo": 161.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 167.0, "last_trade_time": "2026-10-30T15:56:43", "percent_change": 0.0, "prev_day_close": 162.75}, {"option": "SPXL280121P00110000", "bid": 6.5, "bid_size": 2.0, "ask": 11.5, "ask_size": 12.0, "iv": 0.7521, "open_interest": 18.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.0006, "vega": 0.3696, "theta": -0.0308, "rho": -0.2936, "theo": 9.1987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.43, "last_trade_time": "2026-09-17T12:35:26", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "SPXL280121C00115000", "bid": 155.0, "bid_size": 5.0, "ask": 159.5, "ask_size": 6.0, "iv": 0.7447, "open_interest": 191.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0007, "vega": 0.3787, "theta": -0.019, "rho": 0.6192, "theo": 157.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.31, "last_trade_time": "2026-08-17T11:06:31", "percent_change": 0.0, "prev_day_close": 158.650001525879}, {"option": "SPXL280121P00115000", "bid": 7.5, "bid_size": 8.0, "ask": 12.5, "ask_size": 15.0, "iv": 0.7461, "open_interest": 19.0, "volume": 0.0, "delta": -0.0719, "gamma": 0.0006, "vega": 0.3936, "theta": -0.0322, "rho": -0.3175, "theo": 9.9259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-10-14T12:03:45", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "SPXL280121C00120000", "bid": 150.5, "bid_size": 9.0, "ask": 155.5, "ask_size": 6.0, "iv": 0.7349, "open_interest": 59.0, "volume": 0.0, "delta": 0.9105, "gamma": 0.0008, "vega": 0.4033, "theta": -0.0208, "rho": 0.6508, "theo": 153.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.85, "last_trade_time": "2026-08-14T15:12:44", "percent_change": 0.0, "prev_day_close": 154.5}, {"option": "SPXL280121P00120000", "bid": 9.4, "bid_size": 8.0, "ask": 13.0, "ask_size": 9.0, "iv": 0.7436, "open_interest": 9.0, "volume": 0.0, "delta": -0.0779, "gamma": 0.0007, "vega": 0.418, "theta": -0.0337, "rho": -0.3414, "theo": 10.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.03, "last_trade_time": "2026-11-04T13:54:26", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "SPXL280121C00125000", "bid": 147.0, "bid_size": 16.0, "ask": 151.0, "ask_size": 4.0, "iv": 0.7242, "open_interest": 10.0, "volume": 0.0, "delta": 0.9034, "gamma": 0.0008, "vega": 0.4305, "theta": -0.0226, "rho": 0.6852, "theo": 149.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.95, "last_trade_time": "2026-08-14T15:13:05", "percent_change": 0.0, "prev_day_close": 150.5}, {"option": "SPXL280121P00125000", "bid": 10.2, "bid_size": 7.0, "ask": 13.5, "ask_size": 15.0, "iv": 0.7274, "open_interest": 16.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.0007, "vega": 0.4426, "theta": -0.0351, "rho": -0.3669, "theo": 11.5367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-10-30T09:45:13", "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "SPXL280121C00130000", "bid": 143.0, "bid_size": 17.0, "ask": 147.5, "ask_size": 8.0, "iv": 0.7128, "open_interest": 10.0, "volume": 0.0, "delta": 0.896, "gamma": 0.0009, "vega": 0.46, "theta": -0.0245, "rho": 0.7264, "theo": 145.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.36, "last_trade_time": "2026-10-28T12:37:30", "percent_change": 0.0, "prev_day_close": 146.75}, {"option": "SPXL280121P00130000", "bid": 11.9, "bid_size": 11.0, "ask": 13.0, "ask_size": 14.0, "iv": 0.7093, "open_interest": 585.0, "volume": 132.0, "delta": -0.0907, "gamma": 0.0008, "vega": 0.4684, "theta": -0.0366, "rho": -0.3944, "theo": 12.4134, "change": -1.3, "open": 13.02, "high": 13.07, "low": 12.45, "tick": "down", "last_trade_price": 12.45, "last_trade_time": "2026-11-09T15:19:35", "percent_change": -9.45455, "prev_day_close": 12.3999996185303}, {"option": "SPXL280121C00135000", "bid": 139.0, "bid_size": 14.0, "ask": 143.5, "ask_size": 9.0, "iv": 0.7008, "open_interest": 8.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.0009, "vega": 0.4863, "theta": -0.0263, "rho": 0.7542, "theo": 141.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.44, "last_trade_time": "2026-09-03T09:54:03", "percent_change": 0.0, "prev_day_close": 142.75}, {"option": "SPXL280121P00135000", "bid": 11.9, "bid_size": 9.0, "ask": 15.4, "ask_size": 17.0, "iv": 0.7054, "open_interest": 12.0, "volume": 0.0, "delta": -0.0976, "gamma": 0.0008, "vega": 0.4939, "theta": -0.038, "rho": -0.4234, "theo": 13.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.32, "last_trade_time": "2026-11-06T11:34:17", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "SPXL280121C00140000", "bid": 135.0, "bid_size": 13.0, "ask": 139.5, "ask_size": 7.0, "iv": 0.6933, "open_interest": 69.0, "volume": 0.0, "delta": 0.8803, "gamma": 0.001, "vega": 0.5131, "theta": -0.028, "rho": 0.7843, "theo": 137.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.34, "last_trade_time": "2026-10-01T09:48:58", "percent_change": 0.0, "prev_day_close": 138.75}, {"option": "SPXL280121P00140000", "bid": 13.2, "bid_size": 7.0, "ask": 16.5, "ask_size": 24.0, "iv": 0.6995, "open_interest": 28.0, "volume": 0.0, "delta": -0.1048, "gamma": 0.0009, "vega": 0.5203, "theta": -0.0394, "rho": -0.4529, "theo": 14.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.82, "last_trade_time": "2026-11-06T09:37:42", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "SPXL280121C00145000", "bid": 131.5, "bid_size": 4.0, "ask": 135.5, "ask_size": 4.0, "iv": 0.6851, "open_interest": 1.0, "volume": 0.0, "delta": 0.8721, "gamma": 0.001, "vega": 0.5391, "theta": -0.0298, "rho": 0.8097, "theo": 133.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.52, "last_trade_time": "2026-04-28T09:30:00", "percent_change": 0.0, "prev_day_close": 135.0}, {"option": "SPXL280121P00145000", "bid": 14.0, "bid_size": 8.0, "ask": 17.5, "ask_size": 12.0, "iv": 0.6874, "open_interest": 6.0, "volume": 0.0, "delta": -0.1123, "gamma": 0.001, "vega": 0.5462, "theta": -0.0408, "rho": -0.483, "theo": 15.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-10-27T10:42:04", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "SPXL280121C00150000", "bid": 127.5, "bid_size": 9.0, "ask": 132.0, "ask_size": 6.0, "iv": 0.6717, "open_interest": 23.0, "volume": 0.0, "delta": 0.8637, "gamma": 0.0011, "vega": 0.5677, "theta": -0.0315, "rho": 0.8434, "theo": 129.6852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.4, "last_trade_time": "2026-09-18T13:05:38", "percent_change": 0.0, "prev_day_close": 131.25}, {"option": "SPXL280121P00150000", "bid": 13.5, "bid_size": 9.0, "ask": 18.5, "ask_size": 7.0, "iv": 0.664, "open_interest": 7.0, "volume": 0.0, "delta": -0.1199, "gamma": 0.001, "vega": 0.5719, "theta": -0.0422, "rho": -0.5134, "theo": 16.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.58, "last_trade_time": "2026-11-05T13:08:13", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "SPXL280121C00155000", "bid": 125.5, "bid_size": 3.0, "ask": 128.0, "ask_size": 7.0, "iv": 0.679, "open_interest": 3.0, "volume": 0.0, "delta": 0.855, "gamma": 0.0012, "vega": 0.5957, "theta": -0.0332, "rho": 0.8732, "theo": 125.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.15, "last_trade_time": "2026-09-22T11:19:00", "percent_change": 0.0, "prev_day_close": 127.5}, {"option": "SPXL280121P00155000", "bid": 15.0, "bid_size": 10.0, "ask": 19.5, "ask_size": 9.0, "iv": 0.6574, "open_interest": 12.0, "volume": 0.0, "delta": -0.1281, "gamma": 0.0011, "vega": 0.5988, "theta": -0.0435, "rho": -0.5459, "theo": 17.5002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.14, "last_trade_time": "2026-09-30T15:43:59", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "SPXL280121C00160000", "bid": 120.0, "bid_size": 17.0, "ask": 124.5, "ask_size": 9.0, "iv": 0.6524, "open_interest": 9.0, "volume": 0.0, "delta": 0.8461, "gamma": 0.0012, "vega": 0.6222, "theta": -0.0348, "rho": 0.8951, "theo": 122.2745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.4, "last_trade_time": "2026-11-06T11:15:46", "percent_change": 0.0, "prev_day_close": 123.75}, {"option": "SPXL280121P00160000", "bid": 16.1, "bid_size": 9.0, "ask": 20.5, "ask_size": 9.0, "iv": 0.6473, "open_interest": 59.0, "volume": 10.0, "delta": -0.1365, "gamma": 0.0012, "vega": 0.6246, "theta": -0.0448, "rho": -0.5807, "theo": 18.6444, "change": -1.3, "open": 18.7, "high": 18.7, "low": 18.7, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-11-09T14:52:39", "percent_change": -6.5, "prev_day_close": 18.75}, {"option": "SPXL280121C00165000", "bid": 118.0, "bid_size": 5.0, "ask": 121.0, "ask_size": 7.0, "iv": 0.6575, "open_interest": 6.0, "volume": 0.0, "delta": 0.8369, "gamma": 0.0013, "vega": 0.6482, "theta": -0.0364, "rho": 0.916, "theo": 118.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.88, "last_trade_time": "2026-11-06T09:39:07", "percent_change": 0.0, "prev_day_close": 120.0}, {"option": "SPXL280121P00165000", "bid": 17.2, "bid_size": 9.0, "ask": 22.0, "ask_size": 19.0, "iv": 0.6407, "open_interest": 7.0, "volume": 0.0, "delta": -0.145, "gamma": 0.0012, "vega": 0.6513, "theta": -0.046, "rho": -0.6149, "theo": 19.8274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-11-06T09:40:38", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "SPXL280121C00170000", "bid": 113.0, "bid_size": 8.0, "ask": 117.0, "ask_size": 3.0, "iv": 0.6388, "open_interest": 11.0, "volume": 0.0, "delta": 0.8275, "gamma": 0.0014, "vega": 0.6742, "theta": -0.038, "rho": 0.9354, "theo": 115.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.9, "last_trade_time": "2026-09-28T09:30:18", "percent_change": 0.0, "prev_day_close": 116.5}, {"option": "SPXL280121P00170000", "bid": 18.5, "bid_size": 3.0, "ask": 23.0, "ask_size": 6.0, "iv": 0.6302, "open_interest": 10.0, "volume": 0.0, "delta": -0.1537, "gamma": 0.0013, "vega": 0.6771, "theta": -0.0472, "rho": -0.6483, "theo": 21.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.45, "last_trade_time": "2026-09-10T15:16:30", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "SPXL280121C00175000", "bid": 109.0, "bid_size": 16.0, "ask": 113.5, "ask_size": 6.0, "iv": 0.6275, "open_interest": 31.0, "volume": 0.0, "delta": 0.8178, "gamma": 0.0014, "vega": 0.7018, "theta": -0.0394, "rho": 0.9648, "theo": 111.4886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.4, "last_trade_time": "2026-08-17T14:36:24", "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "SPXL280121P00175000", "bid": 19.5, "bid_size": 7.0, "ask": 24.5, "ask_size": 7.0, "iv": 0.6229, "open_interest": 44.0, "volume": 0.0, "delta": -0.1631, "gamma": 0.0014, "vega": 0.7024, "theta": -0.0483, "rho": -0.6834, "theo": 22.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-11-05T13:01:06", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "SPXL280121C00180000", "bid": 105.5, "bid_size": 14.0, "ask": 110.0, "ask_size": 2.0, "iv": 0.6194, "open_interest": 29.0, "volume": 0.0, "delta": 0.808, "gamma": 0.0015, "vega": 0.7278, "theta": -0.0409, "rho": 0.9884, "theo": 107.9854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.91, "last_trade_time": "2026-11-05T14:16:14", "percent_change": 0.0, "prev_day_close": 109.5}, {"option": "SPXL280121P00180000", "bid": 21.0, "bid_size": 7.0, "ask": 25.5, "ask_size": 6.0, "iv": 0.612, "open_interest": 11.0, "volume": 0.0, "delta": -0.1726, "gamma": 0.0014, "vega": 0.7285, "theta": -0.0494, "rho": -0.7203, "theo": 23.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.04, "last_trade_time": "2026-09-28T14:24:52", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "SPXL280121C00185000", "bid": 102.5, "bid_size": 7.0, "ask": 106.5, "ask_size": 3.0, "iv": 0.6141, "open_interest": 24.0, "volume": 0.0, "delta": 0.7978, "gamma": 0.0016, "vega": 0.753, "theta": -0.0422, "rho": 1.0054, "theo": 104.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.5, "last_trade_time": "2026-09-30T10:00:22", "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "SPXL280121P00185000", "bid": 22.2, "bid_size": 5.0, "ask": 27.0, "ask_size": 7.0, "iv": 0.6061, "open_interest": 1.0, "volume": 0.0, "delta": -0.1824, "gamma": 0.0015, "vega": 0.7534, "theta": -0.0504, "rho": -0.7589, "theo": 24.9752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.75, "last_trade_time": "2026-07-10T12:16:15", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "SPXL280121C00187000", "bid": 101.0, "bid_size": 9.0, "ask": 105.5, "ask_size": 6.0, "iv": 0.6091, "open_interest": 24.0, "volume": 0.0, "delta": 0.7937, "gamma": 0.0016, "vega": 0.763, "theta": -0.0428, "rho": 1.0112, "theo": 103.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.95, "last_trade_time": "2025-10-14T10:50:10", "percent_change": 0.0, "prev_day_close": 104.5}, {"option": "SPXL280121P00187000", "bid": 22.8, "bid_size": 5.0, "ask": 27.5, "ask_size": 7.0, "iv": 0.603, "open_interest": 4.0, "volume": 0.0, "delta": -0.1863, "gamma": 0.0015, "vega": 0.7634, "theta": -0.0508, "rho": -0.7746, "theo": 25.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.86, "last_trade_time": "2026-03-09T11:07:01", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "SPXL280121C00188000", "bid": 100.3, "bid_size": 6.0, "ask": 104.5, "ask_size": 2.0, "iv": 0.6086, "open_interest": 48.0, "volume": 0.0, "delta": 0.7916, "gamma": 0.0016, "vega": 0.7678, "theta": -0.043, "rho": 1.0131, "theo": 102.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.88, "last_trade_time": "2026-08-05T09:36:10", "percent_change": 0.0, "prev_day_close": 103.75}, {"option": "SPXL280121P00188000", "bid": 23.0, "bid_size": 7.0, "ask": 27.7, "ask_size": 5.0, "iv": 0.6004, "open_interest": 0.0, "volume": 0.0, "delta": -0.1884, "gamma": 0.0016, "vega": 0.7685, "theta": -0.0509, "rho": -0.7825, "theo": 25.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "SPXL280121C00189000", "bid": 100.5, "bid_size": 13.0, "ask": 104.0, "ask_size": 8.0, "iv": 0.6139, "open_interest": 16.0, "volume": 0.0, "delta": 0.7895, "gamma": 0.0016, "vega": 0.7727, "theta": -0.0433, "rho": 1.0149, "theo": 101.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-04-01T12:27:41", "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "SPXL280121P00189000", "bid": 24.3, "bid_size": 6.0, "ask": 28.0, "ask_size": 17.0, "iv": 0.6056, "open_interest": 0.0, "volume": 0.0, "delta": -0.1904, "gamma": 0.0016, "vega": 0.7736, "theta": -0.0511, "rho": -0.79, "theo": 26.0819, "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": 26.1499996185303}, {"option": "SPXL280121C00190000", "bid": 100.5, "bid_size": 5.0, "ask": 103.5, "ask_size": 9.0, "iv": 0.6146, "open_interest": 61.0, "volume": 0.0, "delta": 0.7874, "gamma": 0.0016, "vega": 0.7775, "theta": -0.0435, "rho": 1.0173, "theo": 101.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.03, "last_trade_time": "2026-11-05T12:14:55", "percent_change": 0.0, "prev_day_close": 102.5}, {"option": "SPXL280121P00190000", "bid": 23.5, "bid_size": 38.0, "ask": 28.0, "ask_size": 11.0, "iv": 0.5952, "open_interest": 27.0, "volume": 13.0, "delta": -0.1924, "gamma": 0.0016, "vega": 0.7789, "theta": -0.0513, "rho": -0.7976, "theo": 26.3636, "change": -1.3, "open": 27.5, "high": 27.5, "low": 27.5, "tick": "no_change", "last_trade_price": 27.5, "last_trade_time": "2026-11-09T09:38:47", "percent_change": -4.51389, "prev_day_close": 25.75}, {"option": "SPXL280121C00191000", "bid": 99.0, "bid_size": 21.0, "ask": 102.5, "ask_size": 6.0, "iv": 0.6069, "open_interest": 61.0, "volume": 0.0, "delta": 0.7853, "gamma": 0.0016, "vega": 0.7826, "theta": -0.0438, "rho": 1.0201, "theo": 100.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.0, "last_trade_time": "2026-07-29T14:41:31", "percent_change": 0.0, "prev_day_close": 101.75}, {"option": "SPXL280121P00191000", "bid": 24.0, "bid_size": 7.0, "ask": 28.5, "ask_size": 12.0, "iv": 0.5958, "open_interest": 1.0, "volume": 0.0, "delta": -0.1945, "gamma": 0.0016, "vega": 0.7837, "theta": -0.0515, "rho": -0.8056, "theo": 26.6496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.57, "last_trade_time": "2026-03-19T10:27:50", "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "SPXL280121C00192000", "bid": 97.5, "bid_size": 11.0, "ask": 102.0, "ask_size": 3.0, "iv": 0.5999, "open_interest": 38.0, "volume": 0.0, "delta": 0.7832, "gamma": 0.0016, "vega": 0.7876, "theta": -0.044, "rho": 1.0246, "theo": 99.7561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.07, "last_trade_time": "2025-10-21T15:59:18", "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "SPXL280121P00192000", "bid": 24.0, "bid_size": 7.0, "ask": 28.7, "ask_size": 4.0, "iv": 0.5926, "open_interest": 2.0, "volume": 0.0, "delta": -0.1965, "gamma": 0.0016, "vega": 0.7886, "theta": -0.0517, "rho": -0.8137, "theo": 26.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.01, "last_trade_time": "2026-03-09T11:07:01", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "SPXL280121C00193000", "bid": 97.0, "bid_size": 8.0, "ask": 101.5, "ask_size": 3.0, "iv": 0.6005, "open_interest": 51.0, "volume": 0.0, "delta": 0.7811, "gamma": 0.0017, "vega": 0.7924, "theta": -0.0443, "rho": 1.0268, "theo": 99.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.45, "last_trade_time": "2026-09-14T10:53:37", "percent_change": 0.0, "prev_day_close": 100.5}, {"option": "SPXL280121P00193000", "bid": 24.5, "bid_size": 7.0, "ask": 29.0, "ask_size": 6.0, "iv": 0.5924, "open_interest": 0.0, "volume": 0.0, "delta": -0.1986, "gamma": 0.0016, "vega": 0.7935, "theta": -0.0518, "rho": -0.8216, "theo": 27.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "SPXL280121C00194000", "bid": 96.0, "bid_size": 8.0, "ask": 100.5, "ask_size": 6.0, "iv": 0.5979, "open_interest": 22.0, "volume": 0.0, "delta": 0.7789, "gamma": 0.0017, "vega": 0.7973, "theta": -0.0445, "rho": 1.0291, "theo": 98.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.2, "last_trade_time": "2026-09-10T11:58:43", "percent_change": 0.0, "prev_day_close": 99.75}, {"option": "SPXL280121P00194000", "bid": 24.6, "bid_size": 6.0, "ask": 29.5, "ask_size": 7.0, "iv": 0.591, "open_interest": 2.0, "volume": 0.0, "delta": -0.2007, "gamma": 0.0016, "vega": 0.7984, "theta": -0.052, "rho": -0.828, "theo": 27.5116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.3, "last_trade_time": "2026-08-10T15:29:50", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "SPXL280121C00195000", "bid": 95.5, "bid_size": 9.0, "ask": 100.0, "ask_size": 3.0, "iv": 0.5954, "open_interest": 35.0, "volume": 0.0, "delta": 0.7768, "gamma": 0.0017, "vega": 0.8024, "theta": -0.0448, "rho": 1.0344, "theo": 97.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.53, "last_trade_time": "2026-09-23T10:25:28", "percent_change": 0.0, "prev_day_close": 99.0}, {"option": "SPXL280121P00195000", "bid": 25.0, "bid_size": 7.0, "ask": 29.8, "ask_size": 6.0, "iv": 0.5902, "open_interest": 5.0, "volume": 0.0, "delta": -0.2028, "gamma": 0.0016, "vega": 0.8032, "theta": -0.0522, "rho": -0.8354, "theo": 27.8025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.22, "last_trade_time": "2026-09-21T12:29:44", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "SPXL280121C00196000", "bid": 95.0, "bid_size": 9.0, "ask": 99.5, "ask_size": 3.0, "iv": 0.5959, "open_interest": 24.0, "volume": 0.0, "delta": 0.7746, "gamma": 0.0017, "vega": 0.8078, "theta": -0.045, "rho": 1.0425, "theo": 97.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.88, "last_trade_time": "2025-11-20T15:44:30", "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "SPXL280121P00196000", "bid": 25.0, "bid_size": 8.0, "ask": 30.0, "ask_size": 7.0, "iv": 0.5864, "open_interest": 2.0, "volume": 0.0, "delta": -0.2048, "gamma": 0.0017, "vega": 0.8082, "theta": -0.0524, "rho": -0.843, "theo": 28.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.2, "last_trade_time": "2026-09-14T14:32:24", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "SPXL280121C00197000", "bid": 94.0, "bid_size": 6.0, "ask": 98.5, "ask_size": 2.0, "iv": 0.5933, "open_interest": 6.0, "volume": 0.0, "delta": 0.7724, "gamma": 0.0017, "vega": 0.8126, "theta": -0.0452, "rho": 1.0453, "theo": 96.4055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.5, "last_trade_time": "2026-08-24T09:54:38", "percent_change": 0.0, "prev_day_close": 97.75}, {"option": "SPXL280121P00197000", "bid": 25.5, "bid_size": 7.0, "ask": 30.0, "ask_size": 6.0, "iv": 0.5843, "open_interest": 1.0, "volume": 0.0, "delta": -0.207, "gamma": 0.0017, "vega": 0.813, "theta": -0.0525, "rho": -0.8505, "theo": 28.3875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.7, "last_trade_time": "2026-09-18T15:21:53", "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "SPXL280121C00198000", "bid": 93.5, "bid_size": 10.0, "ask": 98.0, "ask_size": 3.0, "iv": 0.5907, "open_interest": 27.0, "volume": 0.0, "delta": 0.7703, "gamma": 0.0017, "vega": 0.8173, "theta": -0.0455, "rho": 1.0472, "theo": 95.7417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.06, "last_trade_time": "2026-08-25T12:10:09", "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "SPXL280121P00198000", "bid": 26.0, "bid_size": 3.0, "ask": 30.5, "ask_size": 6.0, "iv": 0.5853, "open_interest": 1.0, "volume": 0.0, "delta": -0.2091, "gamma": 0.0017, "vega": 0.8178, "theta": -0.0527, "rho": -0.8574, "theo": 28.684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.1, "last_trade_time": "2026-11-05T11:53:59", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "SPXL280121C00199000", "bid": 93.5, "bid_size": 18.0, "ask": 97.3, "ask_size": 8.0, "iv": 0.593, "open_interest": 86.0, "volume": 0.0, "delta": 0.7681, "gamma": 0.0017, "vega": 0.8222, "theta": -0.0457, "rho": 1.051, "theo": 95.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.66, "last_trade_time": "2026-11-06T13:32:13", "percent_change": 0.0, "prev_day_close": 96.5}, {"option": "SPXL280121P00199000", "bid": 26.0, "bid_size": 8.0, "ask": 31.0, "ask_size": 7.0, "iv": 0.5832, "open_interest": 4.0, "volume": 0.0, "delta": -0.2112, "gamma": 0.0017, "vega": 0.8224, "theta": -0.0528, "rho": -0.8656, "theo": 28.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-10-30T15:54:44", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "SPXL280121C00200000", "bid": 93.5, "bid_size": 8.0, "ask": 96.5, "ask_size": 6.0, "iv": 0.5976, "open_interest": 172.0, "volume": 0.0, "delta": 0.7659, "gamma": 0.0018, "vega": 0.8273, "theta": -0.0459, "rho": 1.0575, "theo": 94.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.72, "last_trade_time": "2026-11-05T13:52:36", "percent_change": 0.0, "prev_day_close": 95.75}, {"option": "SPXL280121P00200000", "bid": 26.5, "bid_size": 5.0, "ask": 31.5, "ask_size": 5.0, "iv": 0.5902, "open_interest": 82.0, "volume": 0.0, "delta": -0.2134, "gamma": 0.0017, "vega": 0.8272, "theta": -0.053, "rho": -0.8722, "theo": 29.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-11-05T14:06:38", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "SPXL280121C00205000", "bid": 90.5, "bid_size": 1.0, "ask": 93.5, "ask_size": 7.0, "iv": 0.5899, "open_interest": 100.0, "volume": 0.0, "delta": 0.7547, "gamma": 0.0018, "vega": 0.8505, "theta": -0.0471, "rho": 1.0685, "theo": 91.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.5, "last_trade_time": "2026-09-09T11:38:15", "percent_change": 0.0, "prev_day_close": 92.5}, {"option": "SPXL280121P00205000", "bid": 28.0, "bid_size": 7.0, "ask": 33.0, "ask_size": 7.0, "iv": 0.5763, "open_interest": 22.0, "volume": 0.0, "delta": -0.2244, "gamma": 0.0018, "vega": 0.8507, "theta": -0.0538, "rho": -0.9124, "theo": 30.8123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.97, "last_trade_time": "2025-12-16T09:59:48", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "SPXL280121C00210000", "bid": 85.5, "bid_size": 12.0, "ask": 90.0, "ask_size": 2.0, "iv": 0.5732, "open_interest": 208.0, "volume": 0.0, "delta": 0.7433, "gamma": 0.0019, "vega": 0.8731, "theta": -0.0481, "rho": 1.0784, "theo": 87.9321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.05, "last_trade_time": "2026-10-21T14:33:36", "percent_change": 0.0, "prev_day_close": 89.25}, {"option": "SPXL280121P00210000", "bid": 29.5, "bid_size": 7.0, "ask": 34.5, "ask_size": 7.0, "iv": 0.568, "open_interest": 7.0, "volume": 0.0, "delta": -0.2356, "gamma": 0.0019, "vega": 0.8738, "theta": -0.0545, "rho": -0.9557, "theo": 32.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-05-08T11:43:31", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "SPXL280121C00215000", "bid": 82.5, "bid_size": 8.0, "ask": 87.0, "ask_size": 6.0, "iv": 0.5678, "open_interest": 101.0, "volume": 0.0, "delta": 0.7316, "gamma": 0.002, "vega": 0.8951, "theta": -0.0491, "rho": 1.0828, "theo": 84.7646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.0, "last_trade_time": "2026-10-05T13:53:28", "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "SPXL280121P00215000", "bid": 31.0, "bid_size": 2.0, "ask": 36.0, "ask_size": 2.0, "iv": 0.5593, "open_interest": 47.0, "volume": 0.0, "delta": -0.2472, "gamma": 0.002, "vega": 0.896, "theta": -0.0551, "rho": -0.9992, "theo": 34.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.65, "last_trade_time": "2026-07-07T10:27:42", "percent_change": 0.0, "prev_day_close": 33.4499998092651}, {"option": "SPXL280121C00220000", "bid": 80.0, "bid_size": 16.0, "ask": 84.0, "ask_size": 8.0, "iv": 0.5618, "open_interest": 101.0, "volume": 0.0, "delta": 0.7197, "gamma": 0.002, "vega": 0.9168, "theta": -0.05, "rho": 1.0963, "theo": 81.6516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.09, "last_trade_time": "2026-11-06T13:32:13", "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "SPXL280121P00220000", "bid": 33.0, "bid_size": 7.0, "ask": 37.5, "ask_size": 5.0, "iv": 0.553, "open_interest": 90.0, "volume": 0.0, "delta": -0.259, "gamma": 0.002, "vega": 0.9181, "theta": -0.0556, "rho": -1.0395, "theo": 35.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.05, "last_trade_time": "2026-08-28T09:44:33", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "SPXL280121C00225000", "bid": 77.0, "bid_size": 25.0, "ask": 81.0, "ask_size": 9.0, "iv": 0.5552, "open_interest": 146.0, "volume": 0.0, "delta": 0.7075, "gamma": 0.0021, "vega": 0.938, "theta": -0.0508, "rho": 1.1092, "theo": 78.5985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 99.82, "last_trade_time": "2026-09-25T09:41:27", "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "SPXL280121P00225000", "bid": 35.0, "bid_size": 8.0, "ask": 39.0, "ask_size": 9.0, "iv": 0.5462, "open_interest": 10.0, "volume": 0.0, "delta": -0.2712, "gamma": 0.0021, "vega": 0.939, "theta": -0.0561, "rho": -1.0771, "theo": 37.4515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.48, "last_trade_time": "2026-10-06T11:54:08", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "SPXL280121C00230000", "bid": 74.8, "bid_size": 7.0, "ask": 78.0, "ask_size": 8.0, "iv": 0.5535, "open_interest": 132.0, "volume": 20.0, "delta": 0.6951, "gamma": 0.0022, "vega": 0.9576, "theta": -0.0516, "rho": 1.1111, "theo": 75.6049, "change": 10.28, "open": 76.0, "high": 76.03, "low": 76.0, "tick": "up", "last_trade_price": 76.03, "last_trade_time": "2026-11-09T12:51:56", "percent_change": 15.635, "prev_day_close": 77.0}, {"option": "SPXL280121P00230000", "bid": 36.5, "bid_size": 7.0, "ask": 41.0, "ask_size": 7.0, "iv": 0.5389, "open_interest": 26.0, "volume": 0.0, "delta": -0.2836, "gamma": 0.0022, "vega": 0.9588, "theta": -0.0565, "rho": -1.1193, "theo": 39.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.3, "last_trade_time": "2026-10-30T14:44:13", "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "SPXL280121C00235000", "bid": 71.8, "bid_size": 7.0, "ask": 75.0, "ask_size": 8.0, "iv": 0.5485, "open_interest": 120.0, "volume": 0.0, "delta": 0.6825, "gamma": 0.0022, "vega": 0.9764, "theta": -0.0523, "rho": 1.1127, "theo": 72.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.54, "last_trade_time": "2026-10-23T14:28:42", "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "SPXL280121P00235000", "bid": 38.5, "bid_size": 15.0, "ask": 42.5, "ask_size": 10.0, "iv": 0.5286, "open_interest": 51.0, "volume": 0.0, "delta": -0.2964, "gamma": 0.0022, "vega": 0.9781, "theta": -0.0569, "rho": -1.1685, "theo": 41.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.31, "last_trade_time": "2026-10-23T10:15:02", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "SPXL280121C00240000", "bid": 67.5, "bid_size": 10.0, "ask": 72.0, "ask_size": 4.0, "iv": 0.533, "open_interest": 76.0, "volume": 0.0, "delta": 0.6696, "gamma": 0.0023, "vega": 0.9943, "theta": -0.0529, "rho": 1.1122, "theo": 69.796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.55, "last_trade_time": "2026-11-05T14:30:38", "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "SPXL280121P00240000", "bid": 40.5, "bid_size": 4.0, "ask": 45.0, "ask_size": 5.0, "iv": 0.5255, "open_interest": 1.0, "volume": 0.0, "delta": -0.3094, "gamma": 0.0023, "vega": 0.996, "theta": -0.0572, "rho": -1.2146, "theo": 43.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.3, "last_trade_time": "2026-09-18T15:35:58", "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "SPXL280121C00245000", "bid": 64.5, "bid_size": 11.0, "ask": 69.4, "ask_size": 7.0, "iv": 0.5331, "open_interest": 85.0, "volume": 0.0, "delta": 0.6565, "gamma": 0.0024, "vega": 1.0114, "theta": -0.0535, "rho": 1.1185, "theo": 66.9865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.6, "last_trade_time": "2026-09-22T15:56:39", "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "SPXL280121P00245000", "bid": 42.5, "bid_size": 6.0, "ask": 46.5, "ask_size": 7.0, "iv": 0.5174, "open_interest": 6.0, "volume": 0.0, "delta": -0.3227, "gamma": 0.0024, "vega": 1.0133, "theta": -0.0574, "rho": -1.2576, "theo": 45.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.95, "last_trade_time": "2026-01-09T11:38:19", "percent_change": 0.0, "prev_day_close": 44.2999992370606}, {"option": "SPXL280121C00250000", "bid": 63.0, "bid_size": 10.0, "ask": 67.0, "ask_size": 24.0, "iv": 0.5302, "open_interest": 122.0, "volume": 21.0, "delta": 0.6432, "gamma": 0.0024, "vega": 1.0272, "theta": -0.054, "rho": 1.1182, "theo": 64.2456, "change": 10.47, "open": 64.54, "high": 65.47, "low": 64.43, "tick": "up", "last_trade_price": 65.47, "last_trade_time": "2026-11-09T15:49:03", "percent_change": 19.0364, "prev_day_close": 65.5}, {"option": "SPXL280121P00250000", "bid": 44.5, "bid_size": 17.0, "ask": 49.0, "ask_size": 7.0, "iv": 0.5128, "open_interest": 26.0, "volume": 0.0, "delta": -0.3362, "gamma": 0.0025, "vega": 1.0294, "theta": -0.0575, "rho": -1.2908, "theo": 47.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-11-06T09:33:21", "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "SPXL280121C00255000", "bid": 60.0, "bid_size": 50.0, "ask": 64.0, "ask_size": 13.0, "iv": 0.5189, "open_interest": 218.0, "volume": 1.0, "delta": 0.6297, "gamma": 0.0025, "vega": 1.0419, "theta": -0.0544, "rho": 1.1129, "theo": 61.5713, "change": 7.1, "open": 59.6, "high": 59.6, "low": 59.6, "tick": "up", "last_trade_price": 59.6, "last_trade_time": "2026-11-09T10:40:43", "percent_change": 13.5238, "prev_day_close": 63.0}, {"option": "SPXL280121P00255000", "bid": 46.5, "bid_size": 7.0, "ask": 50.5, "ask_size": 9.0, "iv": 0.5056, "open_interest": 16.0, "volume": 0.0, "delta": -0.3501, "gamma": 0.0025, "vega": 1.044, "theta": -0.0576, "rho": -1.3352, "theo": 49.2141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.1, "last_trade_time": "2026-11-05T11:24:21", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "SPXL280121C00260000", "bid": 57.6, "bid_size": 7.0, "ask": 61.5, "ask_size": 17.0, "iv": 0.5188, "open_interest": 140.0, "volume": 0.0, "delta": 0.616, "gamma": 0.0025, "vega": 1.0553, "theta": -0.0547, "rho": 1.1065, "theo": 58.9634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.27, "last_trade_time": "2026-11-05T13:52:36", "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "SPXL280121P00260000", "bid": 48.8, "bid_size": 7.0, "ask": 53.0, "ask_size": 10.0, "iv": 0.5018, "open_interest": 14.0, "volume": 1.0, "delta": -0.3642, "gamma": 0.0026, "vega": 1.0576, "theta": -0.0576, "rho": -1.3884, "theo": 51.4085, "change": -4.2, "open": 52.3, "high": 52.3, "low": 52.3, "tick": "down", "last_trade_price": 52.3, "last_trade_time": "2026-11-09T10:03:47", "percent_change": -7.43363, "prev_day_close": 50.8999996185303}, {"option": "SPXL280121C00265000", "bid": 55.0, "bid_size": 10.0, "ask": 59.0, "ask_size": 12.0, "iv": 0.5064, "open_interest": 57.0, "volume": 0.0, "delta": 0.6022, "gamma": 0.0026, "vega": 1.0675, "theta": -0.055, "rho": 1.0995, "theo": 56.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-11-05T14:05:04", "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "SPXL280121P00265000", "bid": 51.0, "bid_size": 7.0, "ask": 55.0, "ask_size": 9.0, "iv": 0.4947, "open_interest": 8.0, "volume": 0.0, "delta": -0.3784, "gamma": 0.0027, "vega": 1.0697, "theta": -0.0575, "rho": -1.435, "theo": 53.6737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.7, "last_trade_time": "2026-09-21T11:06:30", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "SPXL280121C00270000", "bid": 52.5, "bid_size": 42.0, "ask": 56.5, "ask_size": 19.0, "iv": 0.5029, "open_interest": 1541.0, "volume": 0.0, "delta": 0.5882, "gamma": 0.0026, "vega": 1.0782, "theta": -0.0552, "rho": 1.0978, "theo": 53.9539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.0, "last_trade_time": "2026-11-06T15:57:11", "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "SPXL280121P00270000", "bid": 53.5, "bid_size": 6.0, "ask": 57.5, "ask_size": 3.0, "iv": 0.4885, "open_interest": 6.0, "volume": 0.0, "delta": -0.3928, "gamma": 0.0027, "vega": 1.0804, "theta": -0.0573, "rho": -1.4735, "theo": 56.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.2, "last_trade_time": "2026-10-13T14:58:52", "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "SPXL280121C00275000", "bid": 49.0, "bid_size": 11.0, "ask": 54.0, "ask_size": 6.0, "iv": 0.5012, "open_interest": 81.0, "volume": 0.0, "delta": 0.5742, "gamma": 0.0027, "vega": 1.0877, "theta": -0.0553, "rho": 1.0878, "theo": 51.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.56, "last_trade_time": "2026-11-06T09:39:07", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "SPXL280121P00275000", "bid": 56.0, "bid_size": 5.0, "ask": 60.5, "ask_size": 5.0, "iv": 0.4864, "open_interest": 22.0, "volume": 0.0, "delta": -0.4075, "gamma": 0.0028, "vega": 1.0893, "theta": -0.0571, "rho": -1.5023, "theo": 58.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.8, "last_trade_time": "2026-11-05T15:56:51", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "SPXL280121C00280000", "bid": 48.0, "bid_size": 5.0, "ask": 52.0, "ask_size": 11.0, "iv": 0.4921, "open_interest": 134.0, "volume": 0.0, "delta": 0.56, "gamma": 0.0027, "vega": 1.0959, "theta": -0.0554, "rho": 1.0751, "theo": 49.2321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.05, "last_trade_time": "2026-11-05T15:43:34", "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "SPXL280121P00280000", "bid": 58.5, "bid_size": 6.0, "ask": 63.0, "ask_size": 3.0, "iv": 0.4813, "open_interest": 8.0, "volume": 0.0, "delta": -0.4224, "gamma": 0.0029, "vega": 1.0969, "theta": -0.0568, "rho": -1.546, "theo": 60.9161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.24, "last_trade_time": "2026-11-05T15:51:08", "percent_change": 0.0, "prev_day_close": 59.7000007629394}, {"option": "SPXL280121C00285000", "bid": 45.0, "bid_size": 13.0, "ask": 49.5, "ask_size": 6.0, "iv": 0.4848, "open_interest": 464.0, "volume": 0.0, "delta": 0.5457, "gamma": 0.0028, "vega": 1.1027, "theta": -0.0553, "rho": 1.0608, "theo": 46.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.4, "last_trade_time": "2026-11-05T15:56:29", "percent_change": 0.0, "prev_day_close": 48.2000007629394}, {"option": "SPXL280121P00285000", "bid": 61.0, "bid_size": 6.0, "ask": 65.5, "ask_size": 5.0, "iv": 0.4758, "open_interest": 12.0, "volume": 0.0, "delta": -0.4374, "gamma": 0.0029, "vega": 1.1039, "theta": -0.0564, "rho": -1.6004, "theo": 63.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-11-05T10:25:24", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "SPXL280121C00290000", "bid": 43.0, "bid_size": 14.0, "ask": 47.5, "ask_size": 3.0, "iv": 0.4794, "open_interest": 301.0, "volume": 0.0, "delta": 0.5313, "gamma": 0.0028, "vega": 1.108, "theta": -0.0552, "rho": 1.0538, "theo": 44.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.0, "last_trade_time": "2026-10-23T09:30:05", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "SPXL280121P00290000", "bid": 63.5, "bid_size": 2.0, "ask": 67.5, "ask_size": 3.0, "iv": 0.4698, "open_interest": 54.0, "volume": 0.0, "delta": -0.4525, "gamma": 0.003, "vega": 1.1088, "theta": -0.056, "rho": -1.6468, "theo": 66.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.37, "last_trade_time": "2026-09-21T12:45:39", "percent_change": 0.0, "prev_day_close": 65.25}, {"option": "SPXL280121C00295000", "bid": 41.5, "bid_size": 15.0, "ask": 45.5, "ask_size": 14.0, "iv": 0.4779, "open_interest": 427.0, "volume": 0.0, "delta": 0.517, "gamma": 0.0029, "vega": 1.1114, "theta": -0.055, "rho": 1.0397, "theo": 42.6977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.7, "last_trade_time": "2026-10-09T11:13:52", "percent_change": 0.0, "prev_day_close": 43.9500007629394}, {"option": "SPXL280121P00295000", "bid": 66.0, "bid_size": 7.0, "ask": 69.8, "ask_size": 8.0, "iv": 0.4623, "open_interest": 17.0, "volume": 0.0, "delta": -0.4678, "gamma": 0.003, "vega": 1.1109, "theta": -0.0554, "rho": -1.6742, "theo": 68.8315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.3, "last_trade_time": "2026-11-06T09:55:41", "percent_change": 0.0, "prev_day_close": 67.9000015258789}, {"option": "SPXL280121C00300000", "bid": 39.5, "bid_size": 17.0, "ask": 43.5, "ask_size": 23.0, "iv": 0.4739, "open_interest": 1282.0, "volume": 4.0, "delta": 0.5026, "gamma": 0.0029, "vega": 1.1135, "theta": -0.0548, "rho": 1.0212, "theo": 40.6434, "change": 7.05, "open": 41.3, "high": 41.3, "low": 41.3, "tick": "down", "last_trade_price": 41.3, "last_trade_time": "2026-11-09T14:23:51", "percent_change": 20.5839, "prev_day_close": 41.8500003814697}, {"option": "SPXL280121P00300000", "bid": 69.0, "bid_size": 6.0, "ask": 72.5, "ask_size": 3.0, "iv": 0.4584, "open_interest": 126.0, "volume": 0.0, "delta": -0.4831, "gamma": 0.0031, "vega": 1.1108, "theta": -0.0549, "rho": -1.6937, "theo": 71.6181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.05, "last_trade_time": "2026-10-29T09:51:22", "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "SPXL280121C00305000", "bid": 37.0, "bid_size": 12.0, "ask": 41.5, "ask_size": 14.0, "iv": 0.4669, "open_interest": 364.0, "volume": 0.0, "delta": 0.4883, "gamma": 0.0029, "vega": 1.1146, "theta": -0.0545, "rho": 1.003, "theo": 38.6929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.15, "last_trade_time": "2026-10-02T10:25:19", "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "SPXL280121P00305000", "bid": 72.0, "bid_size": 6.0, "ask": 75.2, "ask_size": 5.0, "iv": 0.4516, "open_interest": 0.0, "volume": 0.0, "delta": -0.4985, "gamma": 0.0031, "vega": 1.1104, "theta": -0.0542, "rho": -1.7332, "theo": 74.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.4000015258789}, {"option": "SPXL280121C00310000", "bid": 35.5, "bid_size": 19.0, "ask": 39.5, "ask_size": 14.0, "iv": 0.4664, "open_interest": 293.0, "volume": 1.0, "delta": 0.4738, "gamma": 0.0029, "vega": 1.114, "theta": -0.0541, "rho": 0.9848, "theo": 36.7817, "change": 5.95, "open": 36.0, "high": 36.0, "low": 36.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-11-09T10:56:04", "percent_change": 19.8003, "prev_day_close": 38.0}, {"option": "SPXL280121P00310000", "bid": 75.0, "bid_size": 6.0, "ask": 78.4, "ask_size": 5.0, "iv": 0.4488, "open_interest": 31.0, "volume": 0.0, "delta": -0.514, "gamma": 0.0032, "vega": 1.1103, "theta": -0.0535, "rho": -1.7893, "theo": 77.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-11-05T09:56:05", "percent_change": 0.0, "prev_day_close": 76.2000007629394}, {"option": "SPXL280121C00315000", "bid": 33.5, "bid_size": 10.0, "ask": 37.9, "ask_size": 13.0, "iv": 0.4602, "open_interest": 369.0, "volume": 0.0, "delta": 0.4596, "gamma": 0.003, "vega": 1.1116, "theta": -0.0537, "rho": 0.9714, "theo": 34.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.3, "last_trade_time": "2026-11-06T11:46:23", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "SPXL280121P00315000", "bid": 78.0, "bid_size": 6.0, "ask": 80.9, "ask_size": 1.0, "iv": 0.4422, "open_interest": 0.0, "volume": 0.0, "delta": -0.5295, "gamma": 0.0032, "vega": 1.107, "theta": -0.0527, "rho": -1.8248, "theo": 80.4655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.1500015258789}, {"option": "SPXL280121C00320000", "bid": 32.0, "bid_size": 15.0, "ask": 35.2, "ask_size": 14.0, "iv": 0.4533, "open_interest": 376.0, "volume": 3.0, "delta": 0.4454, "gamma": 0.003, "vega": 1.1079, "theta": -0.0532, "rho": 0.9504, "theo": 33.2183, "change": 7.48, "open": 34.21, "high": 34.63, "low": 34.21, "tick": "no_change", "last_trade_price": 34.63, "last_trade_time": "2026-11-09T15:33:35", "percent_change": 27.5506, "prev_day_close": 34.5999984741211}, {"option": "SPXL280121P00320000", "bid": 81.0, "bid_size": 8.0, "ask": 84.5, "ask_size": 9.0, "iv": 0.4424, "open_interest": 5.0, "volume": 0.0, "delta": -0.5449, "gamma": 0.0032, "vega": 1.0995, "theta": -0.0519, "rho": -1.8324, "theo": 83.5607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.25, "last_trade_time": "2026-05-06T10:40:04", "percent_change": 0.0, "prev_day_close": 82.5}, {"option": "SPXL280121C00325000", "bid": 30.0, "bid_size": 14.0, "ask": 34.5, "ask_size": 19.0, "iv": 0.4527, "open_interest": 199.0, "volume": 0.0, "delta": 0.4312, "gamma": 0.003, "vega": 1.1026, "theta": -0.0526, "rho": 0.9276, "theo": 31.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.72, "last_trade_time": "2026-11-05T15:53:24", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "SPXL280121P00325000", "bid": 84.0, "bid_size": 12.0, "ask": 88.8, "ask_size": 6.0, "iv": 0.4351, "open_interest": 0.0, "volume": 0.0, "delta": -0.5604, "gamma": 0.0033, "vega": 1.0893, "theta": -0.051, "rho": -1.8386, "theo": 86.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "SPXL280121C00330000", "bid": 28.5, "bid_size": 18.0, "ask": 32.1, "ask_size": 22.0, "iv": 0.4461, "open_interest": 1057.0, "volume": 3.0, "delta": 0.4172, "gamma": 0.003, "vega": 1.0963, "theta": -0.052, "rho": 0.9047, "theo": 29.9091, "change": 6.93, "open": 30.91, "high": 31.23, "low": 30.91, "tick": "no_change", "last_trade_price": 31.23, "last_trade_time": "2026-11-09T15:33:35", "percent_change": 28.5185, "prev_day_close": 31.25}, {"option": "SPXL280121P00330000", "bid": 87.5, "bid_size": 15.0, "ask": 92.0, "ask_size": 9.0, "iv": 0.4403, "open_interest": 4.0, "volume": 0.0, "delta": -0.5758, "gamma": 0.0033, "vega": 1.0809, "theta": -0.0501, "rho": -1.8783, "theo": 89.9927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.4, "last_trade_time": "2026-03-30T11:00:46", "percent_change": 0.0, "prev_day_close": 88.75}, {"option": "SPXL280121C00335000", "bid": 27.0, "bid_size": 15.0, "ask": 31.5, "ask_size": 22.0, "iv": 0.4473, "open_interest": 248.0, "volume": 10.0, "delta": 0.4034, "gamma": 0.003, "vega": 1.0887, "theta": -0.0513, "rho": 0.8885, "theo": 28.3643, "change": 5.7, "open": 28.42, "high": 28.7, "low": 28.42, "tick": "up", "last_trade_price": 28.7, "last_trade_time": "2026-11-09T12:51:56", "percent_change": 24.7826, "prev_day_close": 29.5}, {"option": "SPXL280121P00335000", "bid": 91.0, "bid_size": 7.0, "ask": 96.0, "ask_size": 2.0, "iv": 0.429, "open_interest": 0.0, "volume": 0.0, "delta": -0.5911, "gamma": 0.0033, "vega": 1.0743, "theta": -0.0491, "rho": -1.9299, "theo": 93.33, "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": 92.0}, {"option": "SPXL280121C00340000", "bid": 26.0, "bid_size": 9.0, "ask": 28.9, "ask_size": 10.0, "iv": 0.4411, "open_interest": 100.0, "volume": 0.0, "delta": 0.3898, "gamma": 0.003, "vega": 1.0795, "theta": -0.0506, "rho": 0.8658, "theo": 26.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.8, "last_trade_time": "2026-09-14T12:52:22", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "SPXL280121P00340000", "bid": 94.5, "bid_size": 6.0, "ask": 97.5, "ask_size": 2.0, "iv": 0.4266, "open_interest": 4.0, "volume": 0.0, "delta": -0.6063, "gamma": 0.0033, "vega": 1.0623, "theta": -0.048, "rho": -1.9372, "theo": 96.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.27, "last_trade_time": "2026-05-29T09:58:19", "percent_change": 0.0, "prev_day_close": 95.5}, {"option": "SPXL280121C00345000", "bid": 24.0, "bid_size": 5.0, "ask": 28.5, "ask_size": 7.0, "iv": 0.44, "open_interest": 234.0, "volume": 0.0, "delta": 0.3763, "gamma": 0.003, "vega": 1.0692, "theta": -0.0498, "rho": 0.8422, "theo": 25.476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.1, "last_trade_time": "2026-10-19T10:09:36", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "SPXL280121P00345000", "bid": 98.0, "bid_size": 5.0, "ask": 103.0, "ask_size": 6.0, "iv": 0.4308, "open_interest": 9.0, "volume": 0.0, "delta": -0.6215, "gamma": 0.0033, "vega": 1.0449, "theta": -0.0471, "rho": -1.9219, "theo": 100.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.8, "last_trade_time": "2026-04-27T09:31:11", "percent_change": 0.0, "prev_day_close": 99.0}, {"option": "SPXL280121C00350000", "bid": 22.5, "bid_size": 10.0, "ask": 27.5, "ask_size": 11.0, "iv": 0.438, "open_interest": 169.0, "volume": 0.0, "delta": 0.3631, "gamma": 0.003, "vega": 1.0576, "theta": -0.049, "rho": 0.8176, "theo": 24.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.71, "last_trade_time": "2026-10-06T10:20:18", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "SPXL280121P00350000", "bid": 101.5, "bid_size": 6.0, "ask": 106.5, "ask_size": 2.0, "iv": 0.4272, "open_interest": 3.0, "volume": 0.0, "delta": -0.6365, "gamma": 0.0034, "vega": 1.0247, "theta": -0.046, "rho": -1.9198, "theo": 103.7589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.02, "last_trade_time": "2026-09-02T10:52:03", "percent_change": 0.0, "prev_day_close": 102.5}, {"option": "SPXL280121C00355000", "bid": 21.0, "bid_size": 10.0, "ask": 26.0, "ask_size": 11.0, "iv": 0.4331, "open_interest": 11.0, "volume": 0.0, "delta": 0.3502, "gamma": 0.003, "vega": 1.0453, "theta": -0.0482, "rho": 0.7969, "theo": 22.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.19, "last_trade_time": "2026-10-30T11:18:34", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "SPXL280121P00355000", "bid": 105.0, "bid_size": 7.0, "ask": 109.5, "ask_size": 4.0, "iv": 0.4255, "open_interest": 2.0, "volume": 0.0, "delta": -0.6513, "gamma": 0.0034, "vega": 1.0089, "theta": -0.0448, "rho": -1.9564, "theo": 107.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.58, "last_trade_time": "2026-05-08T12:04:13", "percent_change": 0.0, "prev_day_close": 105.849998474121}, {"option": "SPXL280121C00360000", "bid": 20.0, "bid_size": 10.0, "ask": 25.0, "ask_size": 12.0, "iv": 0.4327, "open_interest": 26.0, "volume": 0.0, "delta": 0.3374, "gamma": 0.0029, "vega": 1.0314, "theta": -0.0473, "rho": 0.7746, "theo": 21.6308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.1, "last_trade_time": "2026-09-21T11:30:11", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "SPXL280121P00360000", "bid": 109.0, "bid_size": 1.0, "ask": 113.5, "ask_size": 1.0, "iv": 0.4235, "open_interest": 2.0, "volume": 0.0, "delta": -0.6659, "gamma": 0.0034, "vega": 0.9983, "theta": -0.0436, "rho": -1.9938, "theo": 111.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.18, "last_trade_time": "2026-05-08T12:04:13", "percent_change": 0.0, "prev_day_close": 109.650001525879}, {"option": "SPXL280121C00365000", "bid": 19.0, "bid_size": 7.0, "ask": 23.5, "ask_size": 6.0, "iv": 0.4318, "open_interest": 41.0, "volume": 0.0, "delta": 0.325, "gamma": 0.0029, "vega": 1.0172, "theta": -0.0464, "rho": 0.7511, "theo": 20.4724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-10-30T13:50:41", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "SPXL280121P00365000", "bid": 112.5, "bid_size": 6.0, "ask": 117.0, "ask_size": 4.0, "iv": 0.4209, "open_interest": 5.0, "volume": 0.0, "delta": -0.6802, "gamma": 0.0034, "vega": 0.9771, "theta": -0.0425, "rho": -1.965, "theo": 114.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.6, "last_trade_time": "2026-09-21T12:27:30", "percent_change": 0.0, "prev_day_close": 113.5}, {"option": "SPXL280121C00370000", "bid": 18.0, "bid_size": 6.0, "ask": 22.1, "ask_size": 8.0, "iv": 0.4261, "open_interest": 149.0, "volume": 0.0, "delta": 0.3129, "gamma": 0.0029, "vega": 1.002, "theta": -0.0455, "rho": 0.7269, "theo": 19.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.4, "last_trade_time": "2026-10-19T15:26:51", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "SPXL280121P00370000", "bid": 116.5, "bid_size": 6.0, "ask": 121.5, "ask_size": 6.0, "iv": 0.4122, "open_interest": 4.0, "volume": 0.0, "delta": -0.6946, "gamma": 0.0034, "vega": 0.9504, "theta": -0.0414, "rho": -1.9308, "theo": 118.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.69, "last_trade_time": "2026-10-12T09:30:01", "percent_change": 0.0, "prev_day_close": 117.5}, {"option": "SPXL280121C00375000", "bid": 17.0, "bid_size": 8.0, "ask": 21.0, "ask_size": 2.0, "iv": 0.4239, "open_interest": 4.0, "volume": 0.0, "delta": 0.301, "gamma": 0.0028, "vega": 0.9858, "theta": -0.0446, "rho": 0.7047, "theo": 18.331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.14, "last_trade_time": "2026-09-16T12:19:20", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "SPXL280121P00375000", "bid": 120.5, "bid_size": 5.0, "ask": 125.0, "ask_size": 2.0, "iv": 0.4163, "open_interest": 2.0, "volume": 0.0, "delta": -0.7087, "gamma": 0.0034, "vega": 0.9223, "theta": -0.0402, "rho": -1.9106, "theo": 122.5693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.81, "last_trade_time": "2026-10-12T09:30:01", "percent_change": 0.0, "prev_day_close": 121.5}, {"option": "SPXL280121C00380000", "bid": 16.5, "bid_size": 7.0, "ask": 18.9, "ask_size": 5.0, "iv": 0.4186, "open_interest": 102.0, "volume": 0.0, "delta": 0.2895, "gamma": 0.0028, "vega": 0.9686, "theta": -0.0436, "rho": 0.6819, "theo": 17.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.85, "last_trade_time": "2026-11-06T15:42:58", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "SPXL280121P00380000", "bid": 124.5, "bid_size": 3.0, "ask": 129.0, "ask_size": 7.0, "iv": 0.4089, "open_interest": 11.0, "volume": 0.0, "delta": -0.7224, "gamma": 0.0033, "vega": 0.9, "theta": -0.039, "rho": -1.9372, "theo": 126.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.8, "last_trade_time": "2026-08-03T09:57:08", "percent_change": 0.0, "prev_day_close": 125.25}, {"option": "SPXL280121C00385000", "bid": 15.0, "bid_size": 7.0, "ask": 19.5, "ask_size": 4.0, "iv": 0.4244, "open_interest": 6.0, "volume": 0.0, "delta": 0.2784, "gamma": 0.0028, "vega": 0.9513, "theta": -0.0427, "rho": 0.6596, "theo": 16.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.66, "last_trade_time": "2026-09-18T15:37:25", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "SPXL280121P00385000", "bid": 128.5, "bid_size": 5.0, "ask": 133.0, "ask_size": 3.0, "iv": 0.4123, "open_interest": 2.0, "volume": 0.0, "delta": -0.7358, "gamma": 0.0033, "vega": 0.8864, "theta": -0.0378, "rho": -1.9699, "theo": 130.5598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.83, "last_trade_time": "2026-10-12T09:30:07", "percent_change": 0.0, "prev_day_close": 129.25}, {"option": "SPXL280121C00390000", "bid": 14.5, "bid_size": 6.0, "ask": 19.0, "ask_size": 9.0, "iv": 0.4242, "open_interest": 2.0, "volume": 0.0, "delta": 0.2676, "gamma": 0.0027, "vega": 0.9338, "theta": -0.0417, "rho": 0.6373, "theo": 15.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.75, "last_trade_time": "2026-07-29T09:38:07", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "SPXL280121P00390000", "bid": 132.5, "bid_size": 6.0, "ask": 137.0, "ask_size": 2.0, "iv": 0.4096, "open_interest": 2.0, "volume": 0.0, "delta": -0.7489, "gamma": 0.0033, "vega": 0.8627, "theta": -0.0366, "rho": -1.8959, "theo": 134.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.28, "last_trade_time": "2026-10-12T09:30:07", "percent_change": 0.0, "prev_day_close": 133.5}, {"option": "SPXL280121C00395000", "bid": 13.0, "bid_size": 13.0, "ask": 18.0, "ask_size": 12.0, "iv": 0.4182, "open_interest": 53.0, "volume": 0.0, "delta": 0.2571, "gamma": 0.0027, "vega": 0.9159, "theta": -0.0408, "rho": 0.6157, "theo": 14.7021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-08-14T15:31:10", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "SPXL280121P00395000", "bid": 136.5, "bid_size": 6.0, "ask": 141.0, "ask_size": 2.0, "iv": 0.4091, "open_interest": 0.0, "volume": 0.0, "delta": -0.7619, "gamma": 0.0033, "vega": 0.8247, "theta": -0.0353, "rho": -1.8487, "theo": 138.7791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.349998474121}, {"option": "SPXL280121C00400000", "bid": 12.5, "bid_size": 16.0, "ask": 17.5, "ask_size": 13.0, "iv": 0.42, "open_interest": 114.0, "volume": 0.0, "delta": 0.247, "gamma": 0.0026, "vega": 0.8974, "theta": -0.0398, "rho": 0.5955, "theo": 13.9189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.83, "last_trade_time": "2026-10-06T13:39:18", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "SPXL280121P00400000", "bid": 141.0, "bid_size": 4.0, "ask": 145.5, "ask_size": 5.0, "iv": 0.4081, "open_interest": 11.0, "volume": 0.0, "delta": -0.7746, "gamma": 0.0033, "vega": 0.7918, "theta": -0.034, "rho": -1.7889, "theo": 142.9899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.0, "last_trade_time": "2026-11-05T15:59:18", "percent_change": 0.0, "prev_day_close": 141.5}, {"option": "SPXL280121C00405000", "bid": 11.5, "bid_size": 13.0, "ask": 16.5, "ask_size": 13.0, "iv": 0.4158, "open_interest": 294.0, "volume": 0.0, "delta": 0.2373, "gamma": 0.0026, "vega": 0.8782, "theta": -0.0388, "rho": 0.5735, "theo": 13.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.7, "last_trade_time": "2026-09-14T12:42:10", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "SPXL280121P00405000", "bid": 145.0, "bid_size": 6.0, "ask": 149.5, "ask_size": 3.0, "iv": 0.4064, "open_interest": 1.0, "volume": 0.0, "delta": -0.7872, "gamma": 0.0033, "vega": 0.7609, "theta": -0.033, "rho": -1.7844, "theo": 147.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.57, "last_trade_time": "2026-11-05T14:05:14", "percent_change": 0.0, "prev_day_close": 146.0}, {"option": "SPXL280121C00410000", "bid": 11.5, "bid_size": 14.0, "ask": 16.0, "ask_size": 19.0, "iv": 0.4199, "open_interest": 38.0, "volume": 0.0, "delta": 0.2279, "gamma": 0.0025, "vega": 0.8592, "theta": -0.0379, "rho": 0.553, "theo": 12.4892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-09-17T13:02:09", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SPXL280121P00410000", "bid": 149.5, "bid_size": 2.0, "ask": 152.9, "ask_size": 5.0, "iv": 0.3967, "open_interest": 0.0, "volume": 0.0, "delta": -0.7994, "gamma": 0.0033, "vega": 0.7426, "theta": -0.032, "rho": -1.8184, "theo": 151.5711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.150001525879}, {"option": "SPXL280121C00415000", "bid": 10.5, "bid_size": 17.0, "ask": 14.1, "ask_size": 12.0, "iv": 0.4096, "open_interest": 16.0, "volume": 1.0, "delta": 0.2189, "gamma": 0.0025, "vega": 0.8404, "theta": -0.037, "rho": 0.5332, "theo": 11.8381, "change": 1.85, "open": 11.35, "high": 11.35, "low": 11.35, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-11-09T11:52:19", "percent_change": 19.4737, "prev_day_close": 13.0500001907349}, {"option": "SPXL280121P00415000", "bid": 153.5, "bid_size": 6.0, "ask": 158.0, "ask_size": 6.0, "iv": 0.4018, "open_interest": 0.0, "volume": 0.0, "delta": -0.8111, "gamma": 0.0033, "vega": 0.7269, "theta": -0.031, "rho": -1.7766, "theo": 155.9164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.72, "last_trade_time": "2026-11-05T14:05:14", "percent_change": 0.0, "prev_day_close": 154.449996948242}, {"option": "SPXL280121C00420000", "bid": 10.0, "bid_size": 15.0, "ask": 13.6, "ask_size": 13.0, "iv": 0.4101, "open_interest": 96.0, "volume": 0.0, "delta": 0.2102, "gamma": 0.0024, "vega": 0.8218, "theta": -0.036, "rho": 0.5147, "theo": 11.2264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.1, "last_trade_time": "2026-08-14T10:08:48", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "SPXL280121P00420000", "bid": 158.0, "bid_size": 7.0, "ask": 162.3, "ask_size": 7.0, "iv": 0.4005, "open_interest": 0.0, "volume": 0.0, "delta": -0.8224, "gamma": 0.0032, "vega": 0.688, "theta": -0.0297, "rho": -1.669, "theo": 160.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.900001525879}, {"option": "SPXL280121C00425000", "bid": 9.0, "bid_size": 12.0, "ask": 13.5, "ask_size": 6.0, "iv": 0.4097, "open_interest": 123.0, "volume": 0.0, "delta": 0.2019, "gamma": 0.0024, "vega": 0.8033, "theta": -0.0351, "rho": 0.4972, "theo": 10.6521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-10-02T10:26:55", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SPXL280121P00425000", "bid": 162.5, "bid_size": 6.0, "ask": 167.0, "ask_size": 5.0, "iv": 0.4018, "open_interest": 0.0, "volume": 0.0, "delta": -0.8333, "gamma": 0.0032, "vega": 0.6475, "theta": -0.0283, "rho": -1.5928, "theo": 164.7783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.25}, {"option": "SPXL280121C00430000", "bid": 8.5, "bid_size": 12.0, "ask": 12.9, "ask_size": 8.0, "iv": 0.4089, "open_interest": 43.0, "volume": 0.0, "delta": 0.194, "gamma": 0.0023, "vega": 0.7845, "theta": -0.0343, "rho": 0.4786, "theo": 10.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.85, "last_trade_time": "2026-08-14T12:59:32", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "SPXL280121P00430000", "bid": 167.0, "bid_size": 6.0, "ask": 171.5, "ask_size": 5.0, "iv": 0.4007, "open_interest": 1.0, "volume": 0.0, "delta": -0.8442, "gamma": 0.0032, "vega": 0.6074, "theta": -0.0273, "rho": -1.4725, "theo": 169.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.4, "last_trade_time": "2026-08-05T12:55:24", "percent_change": 0.0, "prev_day_close": 167.599998474121}, {"option": "SPXL280121C00435000", "bid": 8.0, "bid_size": 13.0, "ask": 13.0, "ask_size": 13.0, "iv": 0.4124, "open_interest": 225.0, "volume": 0.0, "delta": 0.1864, "gamma": 0.0023, "vega": 0.7657, "theta": -0.0334, "rho": 0.4608, "theo": 9.6096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.4, "last_trade_time": "2026-08-17T10:13:03", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "SPXL280121P00435000", "bid": 171.5, "bid_size": 6.0, "ask": 176.0, "ask_size": 2.0, "iv": 0.399, "open_interest": 0.0, "volume": 0.0, "delta": -0.8553, "gamma": 0.0032, "vega": 0.5685, "theta": -0.0266, "rho": -1.4771, "theo": 173.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.25}, {"option": "SPXL280121C00440000", "bid": 7.5, "bid_size": 13.0, "ask": 12.5, "ask_size": 13.0, "iv": 0.4118, "open_interest": 107.0, "volume": 0.0, "delta": 0.1792, "gamma": 0.0022, "vega": 0.7473, "theta": -0.0326, "rho": 0.4438, "theo": 9.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-09-03T13:39:12", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "SPXL280121P00440000", "bid": 176.0, "bid_size": 6.0, "ask": 180.5, "ask_size": 2.0, "iv": 0.3968, "open_interest": 0.0, "volume": 0.0, "delta": -0.8659, "gamma": 0.0032, "vega": 0.5538, "theta": -0.0259, "rho": -1.4952, "theo": 178.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.75}, {"option": "SPXL280121C00445000", "bid": 7.0, "bid_size": 13.0, "ask": 12.0, "ask_size": 13.0, "iv": 0.4109, "open_interest": 244.0, "volume": 0.0, "delta": 0.1723, "gamma": 0.0022, "vega": 0.7293, "theta": -0.0317, "rho": 0.4278, "theo": 8.6962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-10-08T13:27:31", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "SPXL280121P00445000", "bid": 181.0, "bid_size": 4.0, "ask": 185.5, "ask_size": 5.0, "iv": 0.3941, "open_interest": 0.0, "volume": 0.0, "delta": -0.876, "gamma": 0.0032, "vega": 0.5409, "theta": -0.0252, "rho": -1.4554, "theo": 183.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.5}, {"option": "SPXL280121C00450000", "bid": 6.5, "bid_size": 13.0, "ask": 11.5, "ask_size": 9.0, "iv": 0.4097, "open_interest": 2.0, "volume": 0.0, "delta": 0.1657, "gamma": 0.0021, "vega": 0.712, "theta": -0.031, "rho": 0.4134, "theo": 8.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.22, "last_trade_time": "2026-10-16T13:25:46", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "SPXL280121P00450000", "bid": 185.5, "bid_size": 6.0, "ask": 190.0, "ask_size": 5.0, "iv": 0.3956, "open_interest": 0.0, "volume": 0.0, "delta": -0.8855, "gamma": 0.0032, "vega": 0.5109, "theta": -0.0242, "rho": -1.35, "theo": 187.6894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.0}, {"option": "SPXL290119C00135000", "bid": 145.0, "bid_size": 6.0, "ask": 150.0, "ask_size": 1.0, "iv": 0.6394, "open_interest": 0.0, "volume": 0.0, "delta": 0.8676, "gamma": 0.0008, "vega": 0.698, "theta": -0.0144, "rho": 1.1809, "theo": 148.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.150001525879}, {"option": "SPXL290119P00135000", "bid": 19.0, "bid_size": 5.0, "ask": 23.5, "ask_size": 8.0, "iv": 0.6489, "open_interest": 0.0, "volume": 0.0, "delta": -0.1072, "gamma": 0.0007, "vega": 0.7069, "theta": -0.0262, "rho": -0.9305, "theo": 20.8411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "SPXL290119C00140000", "bid": 142.0, "bid_size": 4.0, "ask": 147.0, "ask_size": 5.0, "iv": 0.633, "open_interest": 103.0, "volume": 0.0, "delta": 0.8599, "gamma": 0.0009, "vega": 0.7316, "theta": -0.0155, "rho": 1.2286, "theo": 144.8298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.84, "last_trade_time": "2026-11-05T12:59:47", "percent_change": 0.0, "prev_day_close": 145.849998474121}, {"option": "SPXL290119P00140000", "bid": 20.0, "bid_size": 6.0, "ask": 25.0, "ask_size": 9.0, "iv": 0.6404, "open_interest": 11.0, "volume": 0.0, "delta": -0.114, "gamma": 0.0008, "vega": 0.7377, "theta": -0.027, "rho": -0.982, "theo": 22.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.85, "last_trade_time": "2026-10-22T11:49:25", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "SPXL290119C00145000", "bid": 138.5, "bid_size": 8.0, "ask": 143.5, "ask_size": 1.0, "iv": 0.622, "open_interest": 3.0, "volume": 0.0, "delta": 0.8521, "gamma": 0.0009, "vega": 0.7643, "theta": -0.0166, "rho": 1.2725, "theo": 141.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.54, "last_trade_time": "2026-11-05T12:59:47", "percent_change": 0.0, "prev_day_close": 142.5}, {"option": "SPXL290119P00145000", "bid": 21.3, "bid_size": 4.0, "ask": 26.0, "ask_size": 3.0, "iv": 0.6305, "open_interest": 1.0, "volume": 0.0, "delta": -0.1209, "gamma": 0.0008, "vega": 0.7673, "theta": -0.0278, "rho": -1.0417, "theo": 23.4935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.55, "last_trade_time": "2026-10-01T09:50:31", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "SPXL290119C00150000", "bid": 135.0, "bid_size": 1.0, "ask": 140.0, "ask_size": 1.0, "iv": 0.6191, "open_interest": 1.0, "volume": 0.0, "delta": 0.8442, "gamma": 0.001, "vega": 0.7951, "theta": -0.0177, "rho": 1.3092, "theo": 138.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.6, "last_trade_time": "2026-09-16T14:32:48", "percent_change": 0.0, "prev_day_close": 139.25}, {"option": "SPXL290119P00150000", "bid": 22.8, "bid_size": 6.0, "ask": 27.5, "ask_size": 7.0, "iv": 0.6248, "open_interest": 1.0, "volume": 0.0, "delta": -0.1279, "gamma": 0.0009, "vega": 0.7981, "theta": -0.0286, "rho": -1.0935, "theo": 24.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.37, "last_trade_time": "2026-10-22T11:49:25", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "SPXL290119C00155000", "bid": 132.0, "bid_size": 7.0, "ask": 137.0, "ask_size": 6.0, "iv": 0.6095, "open_interest": 1.0, "volume": 0.0, "delta": 0.8361, "gamma": 0.001, "vega": 0.8263, "theta": -0.0187, "rho": 1.3461, "theo": 134.9451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.1, "last_trade_time": "2026-09-16T14:31:22", "percent_change": 0.0, "prev_day_close": 136.0}, {"option": "SPXL290119P00155000", "bid": 24.0, "bid_size": 8.0, "ask": 29.0, "ask_size": 6.0, "iv": 0.617, "open_interest": 4.0, "volume": 0.0, "delta": -0.1352, "gamma": 0.0009, "vega": 0.828, "theta": -0.0293, "rho": -1.1491, "theo": 26.3275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.0, "last_trade_time": "2026-10-26T12:26:39", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "SPXL290119C00160000", "bid": 128.5, "bid_size": 1.0, "ask": 133.5, "ask_size": 1.0, "iv": 0.6056, "open_interest": 3.0, "volume": 0.0, "delta": 0.8279, "gamma": 0.001, "vega": 0.8562, "theta": -0.0198, "rho": 1.3785, "theo": 131.7513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.25, "last_trade_time": "2026-09-22T11:19:00", "percent_change": 0.0, "prev_day_close": 132.75}, {"option": "SPXL290119P00160000", "bid": 25.5, "bid_size": 7.0, "ask": 30.0, "ask_size": 4.0, "iv": 0.6079, "open_interest": 3.0, "volume": 0.0, "delta": -0.1427, "gamma": 0.001, "vega": 0.8589, "theta": -0.03, "rho": -1.2095, "theo": 27.8109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.77, "last_trade_time": "2026-10-19T13:14:03", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "SPXL290119C00165000", "bid": 125.5, "bid_size": 8.0, "ask": 130.5, "ask_size": 2.0, "iv": 0.5984, "open_interest": 0.0, "volume": 0.0, "delta": 0.8196, "gamma": 0.0011, "vega": 0.8868, "theta": -0.0208, "rho": 1.4117, "theo": 128.6055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.5}, {"option": "SPXL290119P00165000", "bid": 27.0, "bid_size": 8.0, "ask": 31.9, "ask_size": 2.0, "iv": 0.6037, "open_interest": 5.0, "volume": 0.0, "delta": -0.1503, "gamma": 0.001, "vega": 0.8893, "theta": -0.0307, "rho": -1.2657, "theo": 29.3418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.8, "last_trade_time": "2026-10-13T15:16:51", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "SPXL290119C00170000", "bid": 122.5, "bid_size": 6.0, "ask": 127.5, "ask_size": 1.0, "iv": 0.5909, "open_interest": 3.0, "volume": 0.0, "delta": 0.8112, "gamma": 0.0011, "vega": 0.9183, "theta": -0.0218, "rho": 1.4549, "theo": 125.5128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.0, "last_trade_time": "2026-10-01T11:08:09", "percent_change": 0.0, "prev_day_close": 126.5}, {"option": "SPXL290119P00170000", "bid": 28.5, "bid_size": 11.0, "ask": 33.5, "ask_size": 9.0, "iv": 0.5974, "open_interest": 82.0, "volume": 0.0, "delta": -0.1581, "gamma": 0.001, "vega": 0.9184, "theta": -0.0314, "rho": -1.3256, "theo": 30.9183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.12, "last_trade_time": "2026-10-29T09:54:34", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "SPXL290119C00175000", "bid": 119.8, "bid_size": 1.0, "ask": 124.5, "ask_size": 7.0, "iv": 0.5873, "open_interest": 0.0, "volume": 0.0, "delta": 0.8028, "gamma": 0.0012, "vega": 0.9472, "theta": -0.0227, "rho": 1.4823, "theo": 122.4714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.5}, {"option": "SPXL290119P00175000", "bid": 30.0, "bid_size": 8.0, "ask": 35.0, "ask_size": 7.0, "iv": 0.5903, "open_interest": 2.0, "volume": 0.0, "delta": -0.166, "gamma": 0.0011, "vega": 0.9475, "theta": -0.032, "rho": -1.3833, "theo": 32.5367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-10-13T15:14:49", "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "SPXL290119C00180000", "bid": 116.5, "bid_size": 7.0, "ask": 121.5, "ask_size": 7.0, "iv": 0.5797, "open_interest": 0.0, "volume": 0.0, "delta": 0.7942, "gamma": 0.0012, "vega": 0.976, "theta": -0.0236, "rho": 1.5137, "theo": 119.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.5}, {"option": "SPXL290119P00180000", "bid": 31.7, "bid_size": 6.0, "ask": 36.5, "ask_size": 8.0, "iv": 0.5841, "open_interest": 0.0, "volume": 0.0, "delta": -0.1742, "gamma": 0.0011, "vega": 0.9757, "theta": -0.0326, "rho": -1.4417, "theo": 34.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "SPXL290119C00185000", "bid": 113.5, "bid_size": 6.0, "ask": 118.5, "ask_size": 6.0, "iv": 0.5743, "open_interest": 1.0, "volume": 0.0, "delta": 0.7855, "gamma": 0.0012, "vega": 1.0033, "theta": -0.0245, "rho": 1.535, "theo": 116.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.5, "last_trade_time": "2026-11-05T13:44:08", "percent_change": 0.0, "prev_day_close": 117.5}, {"option": "SPXL290119P00185000", "bid": 33.5, "bid_size": 7.0, "ask": 38.5, "ask_size": 10.0, "iv": 0.5806, "open_interest": 0.0, "volume": 0.0, "delta": -0.1825, "gamma": 0.0012, "vega": 1.0034, "theta": -0.0332, "rho": -1.5065, "theo": 35.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "SPXL290119C00190000", "bid": 110.5, "bid_size": 7.0, "ask": 115.5, "ask_size": 2.0, "iv": 0.5707, "open_interest": 1.0, "volume": 0.0, "delta": 0.7767, "gamma": 0.0013, "vega": 1.0301, "theta": -0.0254, "rho": 1.557, "theo": 113.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.2, "last_trade_time": "2026-11-05T12:15:28", "percent_change": 0.0, "prev_day_close": 114.5}, {"option": "SPXL290119P00190000", "bid": 35.0, "bid_size": 8.0, "ask": 39.9, "ask_size": 5.0, "iv": 0.5723, "open_interest": 0.0, "volume": 0.0, "delta": -0.1909, "gamma": 0.0012, "vega": 1.0315, "theta": -0.0338, "rho": -1.5638, "theo": 37.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "SPXL290119C00195000", "bid": 107.5, "bid_size": 1.0, "ask": 112.5, "ask_size": 1.0, "iv": 0.5666, "open_interest": 0.0, "volume": 0.0, "delta": 0.7678, "gamma": 0.0013, "vega": 1.0578, "theta": -0.0262, "rho": 1.5875, "theo": 110.7573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.5}, {"option": "SPXL290119P00195000", "bid": 37.0, "bid_size": 7.0, "ask": 41.8, "ask_size": 5.0, "iv": 0.5686, "open_interest": 0.0, "volume": 0.0, "delta": -0.1995, "gamma": 0.0013, "vega": 1.0589, "theta": -0.0343, "rho": -1.6235, "theo": 39.4384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "SPXL290119C00200000", "bid": 106.0, "bid_size": 7.0, "ask": 110.0, "ask_size": 8.0, "iv": 0.5644, "open_interest": 34.0, "volume": 0.0, "delta": 0.7588, "gamma": 0.0014, "vega": 1.0842, "theta": -0.027, "rho": 1.6114, "theo": 107.9432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 96.0, "last_trade_time": "2026-11-06T15:52:46", "percent_change": 0.0, "prev_day_close": 109.0}, {"option": "SPXL290119P00200000", "bid": 39.0, "bid_size": 4.0, "ask": 44.0, "ask_size": 1.0, "iv": 0.5613, "open_interest": 1.0, "volume": 0.0, "delta": -0.2083, "gamma": 0.0013, "vega": 1.0855, "theta": -0.0348, "rho": -1.6889, "theo": 41.2745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.24, "last_trade_time": "2026-10-06T11:34:26", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "SPXL290119C00205000", "bid": 102.0, "bid_size": 4.0, "ask": 107.0, "ask_size": 1.0, "iv": 0.5574, "open_interest": 0.0, "volume": 0.0, "delta": 0.7498, "gamma": 0.0014, "vega": 1.1097, "theta": -0.0278, "rho": 1.6312, "theo": 105.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.900001525879}, {"option": "SPXL290119P00205000", "bid": 40.5, "bid_size": 8.0, "ask": 45.5, "ask_size": 3.0, "iv": 0.5575, "open_interest": 0.0, "volume": 0.0, "delta": -0.2172, "gamma": 0.0014, "vega": 1.1114, "theta": -0.0352, "rho": -1.7515, "theo": 43.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "SPXL290119C00210000", "bid": 100.0, "bid_size": 4.0, "ask": 104.5, "ask_size": 6.0, "iv": 0.5523, "open_interest": 19.0, "volume": 0.0, "delta": 0.7406, "gamma": 0.0014, "vega": 1.1344, "theta": -0.0286, "rho": 1.6498, "theo": 102.4497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.3, "last_trade_time": "2026-11-05T10:59:47", "percent_change": 0.0, "prev_day_close": 103.400001525879}, {"option": "SPXL290119P00210000", "bid": 42.5, "bid_size": 7.0, "ask": 47.5, "ask_size": 8.0, "iv": 0.5532, "open_interest": 0.0, "volume": 0.0, "delta": -0.2264, "gamma": 0.0014, "vega": 1.1363, "theta": -0.0357, "rho": -1.8122, "theo": 45.0906, "change": 0.0, "open": 0.0, "high": 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": "SPXL290119C00215000", "bid": 97.0, "bid_size": 7.0, "ask": 102.0, "ask_size": 7.0, "iv": 0.5491, "open_interest": 2.0, "volume": 0.0, "delta": 0.7314, "gamma": 0.0015, "vega": 1.1582, "theta": -0.0293, "rho": 1.6636, "theo": 99.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.7, "last_trade_time": "2026-09-14T10:53:37", "percent_change": 0.0, "prev_day_close": 100.799999237061}, {"option": "SPXL290119P00215000", "bid": 44.5, "bid_size": 6.0, "ask": 49.0, "ask_size": 3.0, "iv": 0.5467, "open_interest": 0.0, "volume": 0.0, "delta": -0.2356, "gamma": 0.0015, "vega": 1.1608, "theta": -0.0361, "rho": -1.8784, "theo": 47.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "SPXL290119C00220000", "bid": 95.4, "bid_size": 5.0, "ask": 99.1, "ask_size": 7.0, "iv": 0.5477, "open_interest": 6.0, "volume": 0.0, "delta": 0.722, "gamma": 0.0015, "vega": 1.1812, "theta": -0.0299, "rho": 1.6745, "theo": 97.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.0, "last_trade_time": "2026-11-06T12:37:15", "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "SPXL290119P00220000", "bid": 46.5, "bid_size": 6.0, "ask": 51.5, "ask_size": 6.0, "iv": 0.5441, "open_interest": 0.0, "volume": 0.0, "delta": -0.245, "gamma": 0.0015, "vega": 1.1841, "theta": -0.0364, "rho": -1.9388, "theo": 49.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "SPXL290119C00225000", "bid": 92.0, "bid_size": 5.0, "ask": 96.5, "ask_size": 6.0, "iv": 0.5396, "open_interest": 0.0, "volume": 0.0, "delta": 0.7126, "gamma": 0.0015, "vega": 1.2039, "theta": -0.0306, "rho": 1.6951, "theo": 94.5311, "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": 95.5}, {"option": "SPXL290119P00225000", "bid": 48.5, "bid_size": 6.0, "ask": 53.5, "ask_size": 6.0, "iv": 0.539, "open_interest": 0.0, "volume": 0.0, "delta": -0.2546, "gamma": 0.0016, "vega": 1.2077, "theta": -0.0368, "rho": -2.0024, "theo": 51.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "SPXL290119C00230000", "bid": 89.5, "bid_size": 3.0, "ask": 94.0, "ask_size": 5.0, "iv": 0.5356, "open_interest": 0.0, "volume": 0.0, "delta": 0.7032, "gamma": 0.0016, "vega": 1.2256, "theta": -0.0312, "rho": 1.7095, "theo": 91.9797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "SPXL290119P00230000", "bid": 51.0, "bid_size": 4.0, "ask": 55.5, "ask_size": 1.0, "iv": 0.5358, "open_interest": 0.0, "volume": 0.0, "delta": -0.2642, "gamma": 0.0016, "vega": 1.2296, "theta": -0.0371, "rho": -2.0604, "theo": 53.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "SPXL290119C00235000", "bid": 87.0, "bid_size": 5.0, "ask": 91.5, "ask_size": 4.0, "iv": 0.5312, "open_interest": 0.0, "volume": 0.0, "delta": 0.6936, "gamma": 0.0016, "vega": 1.2464, "theta": -0.0318, "rho": 1.7198, "theo": 89.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.5}, {"option": "SPXL290119P00235000", "bid": 53.0, "bid_size": 6.0, "ask": 58.0, "ask_size": 6.0, "iv": 0.5322, "open_interest": 0.0, "volume": 0.0, "delta": -0.274, "gamma": 0.0017, "vega": 1.2509, "theta": -0.0374, "rho": -2.1302, "theo": 55.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "SPXL290119C00240000", "bid": 85.5, "bid_size": 7.0, "ask": 89.5, "ask_size": 10.0, "iv": 0.5305, "open_interest": 39.0, "volume": 0.0, "delta": 0.684, "gamma": 0.0016, "vega": 1.2664, "theta": -0.0323, "rho": 1.7307, "theo": 87.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.35, "last_trade_time": "2026-11-06T15:42:58", "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "SPXL290119P00240000", "bid": 55.0, "bid_size": 6.0, "ask": 60.0, "ask_size": 6.0, "iv": 0.5262, "open_interest": 0.0, "volume": 0.0, "delta": -0.284, "gamma": 0.0017, "vega": 1.2716, "theta": -0.0376, "rho": -2.1874, "theo": 57.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "SPXL290119C00245000", "bid": 83.0, "bid_size": 6.0, "ask": 87.0, "ask_size": 7.0, "iv": 0.5255, "open_interest": 1.0, "volume": 0.0, "delta": 0.6743, "gamma": 0.0017, "vega": 1.2857, "theta": -0.0328, "rho": 1.7333, "theo": 84.5898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.3, "last_trade_time": "2026-11-05T15:55:27", "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "SPXL290119P00245000", "bid": 57.5, "bid_size": 6.0, "ask": 62.5, "ask_size": 12.0, "iv": 0.5241, "open_interest": 0.0, "volume": 0.0, "delta": -0.2939, "gamma": 0.0018, "vega": 1.2911, "theta": -0.0378, "rho": -2.2435, "theo": 59.771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "SPXL290119C00250000", "bid": 80.5, "bid_size": 6.0, "ask": 84.5, "ask_size": 6.0, "iv": 0.5222, "open_interest": 13.0, "volume": 0.0, "delta": 0.6645, "gamma": 0.0017, "vega": 1.304, "theta": -0.0333, "rho": 1.7355, "theo": 82.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.0, "last_trade_time": "2026-11-02T12:27:57", "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "SPXL290119P00250000", "bid": 60.0, "bid_size": 6.0, "ask": 64.0, "ask_size": 5.0, "iv": 0.5159, "open_interest": 5.0, "volume": 1.0, "delta": -0.3042, "gamma": 0.0018, "vega": 1.3096, "theta": -0.038, "rho": -2.3165, "theo": 62.0199, "change": -2.85, "open": 63.4, "high": 63.4, "low": 63.4, "tick": "down", "last_trade_price": 63.4, "last_trade_time": "2026-11-09T09:38:00", "percent_change": -4.30189, "prev_day_close": 61.75}, {"option": "SPXL290119C00255000", "bid": 77.5, "bid_size": 8.0, "ask": 82.5, "ask_size": 9.0, "iv": 0.515, "open_interest": 2.0, "volume": 0.0, "delta": 0.6547, "gamma": 0.0018, "vega": 1.3213, "theta": -0.0337, "rho": 1.7414, "theo": 79.8789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.98, "last_trade_time": "2026-11-06T12:03:56", "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "SPXL290119P00255000", "bid": 62.0, "bid_size": 8.0, "ask": 66.5, "ask_size": 7.0, "iv": 0.5131, "open_interest": 0.0, "volume": 0.0, "delta": -0.3145, "gamma": 0.0019, "vega": 1.3272, "theta": -0.0381, "rho": -2.3632, "theo": 64.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "SPXL290119C00260000", "bid": 76.0, "bid_size": 8.0, "ask": 79.7, "ask_size": 8.0, "iv": 0.512, "open_interest": 10.0, "volume": 3.0, "delta": 0.6448, "gamma": 0.0018, "vega": 1.3376, "theta": -0.0342, "rho": 1.7508, "theo": 77.5899, "change": 10.85, "open": 77.7, "high": 78.35, "low": 77.7, "tick": "up", "last_trade_price": 78.35, "last_trade_time": "2026-11-09T13:50:36", "percent_change": 16.0741, "prev_day_close": 79.0}, {"option": "SPXL290119P00260000", "bid": 64.5, "bid_size": 6.0, "ask": 69.5, "ask_size": 13.0, "iv": 0.512, "open_interest": 0.0, "volume": 0.0, "delta": -0.3249, "gamma": 0.0019, "vega": 1.3438, "theta": -0.0383, "rho": -2.4249, "theo": 66.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.28, "last_trade_time": "2026-10-12T09:52:21", "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "SPXL290119C00265000", "bid": 74.0, "bid_size": 5.0, "ask": 78.0, "ask_size": 8.0, "iv": 0.5109, "open_interest": 22.0, "volume": 0.0, "delta": 0.6349, "gamma": 0.0018, "vega": 1.3532, "theta": -0.0345, "rho": 1.752, "theo": 75.3461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.25, "last_trade_time": "2026-11-05T11:51:50", "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "SPXL290119P00265000", "bid": 67.0, "bid_size": 6.0, "ask": 72.0, "ask_size": 10.0, "iv": 0.5086, "open_interest": 1.0, "volume": 0.0, "delta": -0.3355, "gamma": 0.002, "vega": 1.3594, "theta": -0.0384, "rho": -2.4945, "theo": 69.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.0, "last_trade_time": "2026-10-30T14:45:26", "percent_change": 0.0, "prev_day_close": 68.75}, {"option": "SPXL290119C00270000", "bid": 71.0, "bid_size": 5.0, "ask": 75.5, "ask_size": 5.0, "iv": 0.5048, "open_interest": 0.0, "volume": 0.0, "delta": 0.625, "gamma": 0.0018, "vega": 1.3675, "theta": -0.0349, "rho": 1.7553, "theo": 73.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "SPXL290119P00270000", "bid": 69.5, "bid_size": 4.0, "ask": 74.0, "ask_size": 1.0, "iv": 0.503, "open_interest": 0.0, "volume": 0.0, "delta": -0.3463, "gamma": 0.002, "vega": 1.3739, "theta": -0.0384, "rho": -2.5496, "theo": 71.6448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "SPXL290119C00275000", "bid": 69.0, "bid_size": 9.0, "ask": 73.5, "ask_size": 10.0, "iv": 0.5003, "open_interest": 52.0, "volume": 0.0, "delta": 0.615, "gamma": 0.0019, "vega": 1.3814, "theta": -0.0352, "rho": 1.7491, "theo": 70.9927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.0, "last_trade_time": "2026-11-05T10:25:07", "percent_change": 0.0, "prev_day_close": 72.25}, {"option": "SPXL290119P00275000", "bid": 72.0, "bid_size": 6.0, "ask": 76.5, "ask_size": 5.0, "iv": 0.4991, "open_interest": 2.0, "volume": 0.0, "delta": -0.3571, "gamma": 0.002, "vega": 1.3872, "theta": -0.0384, "rho": -2.5886, "theo": 74.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.57, "last_trade_time": "2026-11-05T15:56:51", "percent_change": 0.0, "prev_day_close": 73.7999992370606}, {"option": "SPXL290119C00280000", "bid": 67.5, "bid_size": 11.0, "ask": 71.0, "ask_size": 13.0, "iv": 0.4974, "open_interest": 48.0, "volume": 6.0, "delta": 0.605, "gamma": 0.0019, "vega": 1.3942, "theta": -0.0355, "rho": 1.7431, "theo": 68.8825, "change": 9.5, "open": 65.5, "high": 69.0, "low": 65.5, "tick": "no_change", "last_trade_price": 69.0, "last_trade_time": "2026-11-09T14:38:30", "percent_change": 15.9664, "prev_day_close": 69.5}, {"option": "SPXL290119P00280000", "bid": 74.5, "bid_size": 6.0, "ask": 79.5, "ask_size": 1.0, "iv": 0.4907, "open_interest": 23.0, "volume": 0.0, "delta": -0.3679, "gamma": 0.0021, "vega": 1.3997, "theta": -0.0384, "rho": -2.661, "theo": 76.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.65, "last_trade_time": "2026-11-05T15:51:08", "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "SPXL290119C00285000", "bid": 64.5, "bid_size": 20.0, "ask": 69.5, "ask_size": 15.0, "iv": 0.4924, "open_interest": 50.0, "volume": 0.0, "delta": 0.5949, "gamma": 0.0019, "vega": 1.406, "theta": -0.0357, "rho": 1.7377, "theo": 66.8164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.2, "last_trade_time": "2026-11-06T14:28:37", "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "SPXL290119P00285000", "bid": 77.0, "bid_size": 7.0, "ask": 82.0, "ask_size": 11.0, "iv": 0.4922, "open_interest": 1.0, "volume": 0.0, "delta": -0.379, "gamma": 0.0021, "vega": 1.4108, "theta": -0.0384, "rho": -2.7121, "theo": 79.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.19, "last_trade_time": "2026-09-15T10:50:28", "percent_change": 0.0, "prev_day_close": 78.75}, {"option": "SPXL290119C00290000", "bid": 62.5, "bid_size": 10.0, "ask": 67.5, "ask_size": 7.0, "iv": 0.489, "open_interest": 14.0, "volume": 0.0, "delta": 0.5848, "gamma": 0.002, "vega": 1.4165, "theta": -0.0359, "rho": 1.7352, "theo": 64.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.95, "last_trade_time": "2026-10-22T09:32:15", "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "SPXL290119P00290000", "bid": 79.5, "bid_size": 6.0, "ask": 84.0, "ask_size": 5.0, "iv": 0.4859, "open_interest": 3.0, "volume": 0.0, "delta": -0.3899, "gamma": 0.0022, "vega": 1.4206, "theta": -0.0383, "rho": -2.7615, "theo": 82.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.76, "last_trade_time": "2026-11-06T10:09:29", "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "SPXL290119C00295000", "bid": 60.5, "bid_size": 10.0, "ask": 65.5, "ask_size": 8.0, "iv": 0.4854, "open_interest": 12.0, "volume": 0.0, "delta": 0.5748, "gamma": 0.002, "vega": 1.4261, "theta": -0.0361, "rho": 1.7375, "theo": 62.8212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.0, "last_trade_time": "2026-10-05T10:55:51", "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "SPXL290119P00295000", "bid": 82.5, "bid_size": 5.0, "ask": 87.4, "ask_size": 1.0, "iv": 0.4858, "open_interest": 11.0, "volume": 0.0, "delta": -0.4011, "gamma": 0.0022, "vega": 1.4293, "theta": -0.0382, "rho": -2.8098, "theo": 84.7167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.2, "last_trade_time": "2026-10-12T11:23:18", "percent_change": 0.0, "prev_day_close": 83.75}, {"option": "SPXL290119C00300000", "bid": 59.5, "bid_size": 10.0, "ask": 63.5, "ask_size": 13.0, "iv": 0.485, "open_interest": 156.0, "volume": 0.0, "delta": 0.5647, "gamma": 0.002, "vega": 1.4346, "theta": -0.0363, "rho": 1.7307, "theo": 60.8922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.58, "last_trade_time": "2026-11-06T10:09:51", "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "SPXL290119P00300000", "bid": 85.0, "bid_size": 6.0, "ask": 90.0, "ask_size": 7.0, "iv": 0.4766, "open_interest": 1.0, "volume": 0.0, "delta": -0.4125, "gamma": 0.0022, "vega": 1.4374, "theta": -0.0381, "rho": -2.8704, "theo": 87.4998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.65, "last_trade_time": "2026-11-05T15:52:11", "percent_change": 0.0, "prev_day_close": 86.75}, {"option": "SPXL290119C00305000", "bid": 57.0, "bid_size": 19.0, "ask": 61.5, "ask_size": 12.0, "iv": 0.4792, "open_interest": 107.0, "volume": 63.0, "delta": 0.5547, "gamma": 0.002, "vega": 1.4425, "theta": -0.0364, "rho": 1.717, "theo": 59.008, "change": 9.82, "open": 60.17, "high": 60.17, "low": 60.17, "tick": "up", "last_trade_price": 60.17, "last_trade_time": "2026-11-09T15:21:31", "percent_change": 19.5035, "prev_day_close": 60.4500007629394}, {"option": "SPXL290119P00305000", "bid": 88.0, "bid_size": 7.0, "ask": 92.7, "ask_size": 1.0, "iv": 0.4742, "open_interest": 2.0, "volume": 0.0, "delta": -0.4238, "gamma": 0.0023, "vega": 1.4431, "theta": -0.038, "rho": -2.9066, "theo": 90.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.6, "last_trade_time": "2026-10-21T13:10:53", "percent_change": 0.0, "prev_day_close": 89.2000007629394}, {"option": "SPXL290119C00310000", "bid": 55.5, "bid_size": 16.0, "ask": 59.5, "ask_size": 7.0, "iv": 0.4783, "open_interest": 94.0, "volume": 63.0, "delta": 0.5446, "gamma": 0.0021, "vega": 1.4495, "theta": -0.0365, "rho": 1.7039, "theo": 57.1684, "change": 8.92, "open": 58.07, "high": 58.07, "low": 58.07, "tick": "up", "last_trade_price": 58.07, "last_trade_time": "2026-11-09T15:21:31", "percent_change": 18.1485, "prev_day_close": 58.6000003814697}, {"option": "SPXL290119P00310000", "bid": 91.0, "bid_size": 6.0, "ask": 95.5, "ask_size": 3.0, "iv": 0.4731, "open_interest": 3.0, "volume": 0.0, "delta": -0.435, "gamma": 0.0023, "vega": 1.4468, "theta": -0.0378, "rho": -2.9481, "theo": 93.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.5, "last_trade_time": "2026-10-30T09:30:00", "percent_change": 0.0, "prev_day_close": 92.25}, {"option": "SPXL290119C00315000", "bid": 54.3, "bid_size": 5.0, "ask": 58.0, "ask_size": 11.0, "iv": 0.4765, "open_interest": 23.0, "volume": 0.0, "delta": 0.5346, "gamma": 0.0021, "vega": 1.4554, "theta": -0.0366, "rho": 1.6873, "theo": 55.374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.74, "last_trade_time": "2026-10-29T15:20:27", "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "SPXL290119P00315000", "bid": 93.5, "bid_size": 6.0, "ask": 98.5, "ask_size": 7.0, "iv": 0.4704, "open_interest": 0.0, "volume": 0.0, "delta": -0.4466, "gamma": 0.0024, "vega": 1.4519, "theta": -0.0376, "rho": -3.0171, "theo": 96.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.25}, {"option": "SPXL290119C00320000", "bid": 52.5, "bid_size": 5.0, "ask": 55.8, "ask_size": 12.0, "iv": 0.4718, "open_interest": 170.0, "volume": 20.0, "delta": 0.5246, "gamma": 0.0021, "vega": 1.4601, "theta": -0.0366, "rho": 1.6807, "theo": 53.6245, "change": 8.9, "open": 54.4, "high": 54.4, "low": 54.4, "tick": "no_change", "last_trade_price": 54.4, "last_trade_time": "2026-11-09T15:54:51", "percent_change": 19.5604, "prev_day_close": 54.5499992370606}, {"option": "SPXL290119P00320000", "bid": 96.5, "bid_size": 6.0, "ask": 100.8, "ask_size": 3.0, "iv": 0.4648, "open_interest": 0.0, "volume": 0.0, "delta": -0.4581, "gamma": 0.0024, "vega": 1.4544, "theta": -0.0374, "rho": -3.041, "theo": 99.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.25}, {"option": "SPXL290119C00325000", "bid": 50.5, "bid_size": 5.0, "ask": 54.5, "ask_size": 16.0, "iv": 0.4692, "open_interest": 281.0, "volume": 20.0, "delta": 0.5146, "gamma": 0.0021, "vega": 1.4633, "theta": -0.0366, "rho": 1.6743, "theo": 51.9214, "change": 8.66, "open": 52.61, "high": 52.61, "low": 52.61, "tick": "no_change", "last_trade_price": 52.61, "last_trade_time": "2026-11-09T15:54:51", "percent_change": 19.7042, "prev_day_close": 52.9500007629394}, {"option": "SPXL290119P00325000", "bid": 99.5, "bid_size": 10.0, "ask": 104.0, "ask_size": 7.0, "iv": 0.4626, "open_interest": 0.0, "volume": 0.0, "delta": -0.4697, "gamma": 0.0024, "vega": 1.4545, "theta": -0.0371, "rho": -3.0817, "theo": 102.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.25}, {"option": "SPXL290119C00330000", "bid": 48.5, "bid_size": 16.0, "ask": 52.5, "ask_size": 7.0, "iv": 0.4656, "open_interest": 133.0, "volume": 0.0, "delta": 0.5047, "gamma": 0.0021, "vega": 1.466, "theta": -0.0366, "rho": 1.659, "theo": 50.2637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.78, "last_trade_time": "2026-10-30T11:19:41", "percent_change": 0.0, "prev_day_close": 51.1000003814697}, {"option": "SPXL290119P00330000", "bid": 102.5, "bid_size": 6.0, "ask": 107.5, "ask_size": 7.0, "iv": 0.4611, "open_interest": 0.0, "volume": 0.0, "delta": -0.4811, "gamma": 0.0025, "vega": 1.4548, "theta": -0.0368, "rho": -3.1162, "theo": 105.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.25}, {"option": "SPXL290119C00335000", "bid": 46.5, "bid_size": 7.0, "ask": 51.0, "ask_size": 6.0, "iv": 0.4602, "open_interest": 71.0, "volume": 0.0, "delta": 0.4948, "gamma": 0.0022, "vega": 1.4679, "theta": -0.0366, "rho": 1.642, "theo": 48.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.95, "last_trade_time": "2026-10-29T15:47:41", "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "SPXL290119P00335000", "bid": 106.0, "bid_size": 4.0, "ask": 110.5, "ask_size": 3.0, "iv": 0.4572, "open_interest": 1.0, "volume": 0.0, "delta": -0.4929, "gamma": 0.0025, "vega": 1.4548, "theta": -0.0365, "rho": -3.1549, "theo": 108.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.0, "last_trade_time": "2026-09-15T09:30:00", "percent_change": 0.0, "prev_day_close": 107.25}, {"option": "SPXL290119C00340000", "bid": 45.5, "bid_size": 8.0, "ask": 49.5, "ask_size": 8.0, "iv": 0.4597, "open_interest": 3.0, "volume": 0.0, "delta": 0.485, "gamma": 0.0022, "vega": 1.4692, "theta": -0.0365, "rho": 1.6234, "theo": 47.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.08, "last_trade_time": "2026-11-05T11:48:23", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "SPXL290119P00340000", "bid": 109.0, "bid_size": 4.0, "ask": 113.5, "ask_size": 1.0, "iv": 0.455, "open_interest": 2.0, "volume": 0.0, "delta": -0.5045, "gamma": 0.0026, "vega": 1.4512, "theta": -0.0362, "rho": -3.1836, "theo": 111.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 111.4, "last_trade_time": "2026-09-15T09:30:00", "percent_change": 0.0, "prev_day_close": 110.5}, {"option": "SPXL290119C00345000", "bid": 44.0, "bid_size": 5.0, "ask": 48.0, "ask_size": 7.0, "iv": 0.4573, "open_interest": 5.0, "volume": 0.0, "delta": 0.4752, "gamma": 0.0022, "vega": 1.4694, "theta": -0.0364, "rho": 1.6036, "theo": 45.5531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.25, "last_trade_time": "2026-09-22T15:44:36", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "SPXL290119P00345000", "bid": 112.0, "bid_size": 6.0, "ask": 117.0, "ask_size": 6.0, "iv": 0.4524, "open_interest": 2.0, "volume": 0.0, "delta": -0.5161, "gamma": 0.0026, "vega": 1.4431, "theta": -0.0359, "rho": -3.2032, "theo": 114.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 114.8, "last_trade_time": "2026-09-15T09:30:00", "percent_change": 0.0, "prev_day_close": 113.75}, {"option": "SPXL290119C00350000", "bid": 42.5, "bid_size": 5.0, "ask": 46.5, "ask_size": 8.0, "iv": 0.4546, "open_interest": 1.0, "volume": 0.0, "delta": 0.4656, "gamma": 0.0022, "vega": 1.4687, "theta": -0.0363, "rho": 1.589, "theo": 44.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.2, "last_trade_time": "2026-10-02T10:30:24", "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "SPXL290119P00350000", "bid": 115.5, "bid_size": 6.0, "ask": 120.0, "ask_size": 3.0, "iv": 0.4496, "open_interest": 1.0, "volume": 0.0, "delta": -0.5278, "gamma": 0.0026, "vega": 1.4409, "theta": -0.0355, "rho": -3.2598, "theo": 118.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.3, "last_trade_time": "2026-09-15T09:30:00", "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "SPXL290119C00355000", "bid": 41.0, "bid_size": 8.0, "ask": 45.0, "ask_size": 6.0, "iv": 0.4518, "open_interest": 0.0, "volume": 0.0, "delta": 0.456, "gamma": 0.0022, "vega": 1.4661, "theta": -0.0362, "rho": 1.5728, "theo": 42.6308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "SPXL290119P00355000", "bid": 119.0, "bid_size": 5.0, "ask": 124.0, "ask_size": 6.0, "iv": 0.4465, "open_interest": 1.0, "volume": 0.0, "delta": -0.5394, "gamma": 0.0026, "vega": 1.4353, "theta": -0.0351, "rho": -3.2599, "theo": 121.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.8, "last_trade_time": "2026-09-15T09:30:00", "percent_change": 0.0, "prev_day_close": 120.25}, {"option": "SPXL290119C00360000", "bid": 39.0, "bid_size": 6.0, "ask": 43.5, "ask_size": 6.0, "iv": 0.4487, "open_interest": 1.0, "volume": 0.0, "delta": 0.4465, "gamma": 0.0022, "vega": 1.463, "theta": -0.036, "rho": 1.5552, "theo": 41.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.98, "last_trade_time": "2026-10-19T12:38:04", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "SPXL290119P00360000", "bid": 122.0, "bid_size": 6.0, "ask": 127.0, "ask_size": 6.0, "iv": 0.4448, "open_interest": 0.0, "volume": 0.0, "delta": -0.5511, "gamma": 0.0027, "vega": 1.4228, "theta": -0.0347, "rho": -3.2778, "theo": 124.7994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.5}, {"option": "SPXL290119C00365000", "bid": 37.5, "bid_size": 9.0, "ask": 42.5, "ask_size": 3.0, "iv": 0.4454, "open_interest": 0.0, "volume": 0.0, "delta": 0.4371, "gamma": 0.0022, "vega": 1.4595, "theta": -0.0359, "rho": 1.5349, "theo": 39.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "SPXL290119P00365000", "bid": 125.5, "bid_size": 6.0, "ask": 130.5, "ask_size": 6.0, "iv": 0.4428, "open_interest": 0.0, "volume": 0.0, "delta": -0.5627, "gamma": 0.0027, "vega": 1.4167, "theta": -0.0343, "rho": -3.2908, "theo": 128.2469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.0}, {"option": "SPXL290119C00370000", "bid": 37.0, "bid_size": 3.0, "ask": 41.0, "ask_size": 10.0, "iv": 0.4453, "open_interest": 14.0, "volume": 0.0, "delta": 0.4278, "gamma": 0.0022, "vega": 1.4554, "theta": -0.0357, "rho": 1.5133, "theo": 38.5705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.5, "last_trade_time": "2026-10-16T11:40:28", "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "SPXL290119P00370000", "bid": 129.0, "bid_size": 6.0, "ask": 134.0, "ask_size": 6.0, "iv": 0.4406, "open_interest": 0.0, "volume": 0.0, "delta": -0.5743, "gamma": 0.0027, "vega": 1.4082, "theta": -0.0339, "rho": -3.3105, "theo": 131.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.5}, {"option": "SPXL290119C00375000", "bid": 35.0, "bid_size": 10.0, "ask": 40.0, "ask_size": 10.0, "iv": 0.4416, "open_interest": 2.0, "volume": 0.0, "delta": 0.4186, "gamma": 0.0022, "vega": 1.4507, "theta": -0.0355, "rho": 1.4907, "theo": 37.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.65, "last_trade_time": "2026-09-23T14:58:22", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "SPXL290119P00375000", "bid": 132.5, "bid_size": 6.0, "ask": 137.5, "ask_size": 6.0, "iv": 0.4381, "open_interest": 1.0, "volume": 0.0, "delta": -0.5859, "gamma": 0.0028, "vega": 1.3934, "theta": -0.0335, "rho": -3.3353, "theo": 135.2944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.5, "last_trade_time": "2026-09-15T09:30:00", "percent_change": 0.0, "prev_day_close": 134.0}, {"option": "SPXL290119C00380000", "bid": 34.5, "bid_size": 3.0, "ask": 38.5, "ask_size": 9.0, "iv": 0.4412, "open_interest": 15.0, "volume": 0.0, "delta": 0.4095, "gamma": 0.0022, "vega": 1.4452, "theta": -0.0353, "rho": 1.472, "theo": 36.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.58, "last_trade_time": "2026-10-16T12:05:16", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "SPXL290119P00380000", "bid": 136.5, "bid_size": 4.0, "ask": 141.3, "ask_size": 1.0, "iv": 0.4353, "open_interest": 1.0, "volume": 0.0, "delta": -0.5974, "gamma": 0.0028, "vega": 1.3777, "theta": -0.033, "rho": -3.2898, "theo": 138.8963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.3, "last_trade_time": "2026-09-15T09:30:00", "percent_change": 0.0, "prev_day_close": 137.5}, {"option": "SPXL290119C00385000", "bid": 32.5, "bid_size": 3.0, "ask": 37.5, "ask_size": 8.0, "iv": 0.4371, "open_interest": 2.0, "volume": 0.0, "delta": 0.4005, "gamma": 0.0022, "vega": 1.4384, "theta": -0.035, "rho": 1.4511, "theo": 34.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.5, "last_trade_time": "2026-10-06T14:28:57", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "SPXL290119P00385000", "bid": 140.0, "bid_size": 6.0, "ask": 144.5, "ask_size": 5.0, "iv": 0.434, "open_interest": 1.0, "volume": 0.0, "delta": -0.609, "gamma": 0.0028, "vega": 1.3632, "theta": -0.0326, "rho": -3.3306, "theo": 142.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.2, "last_trade_time": "2026-09-15T09:30:00", "percent_change": 0.0, "prev_day_close": 141.25}, {"option": "SPXL290119C00390000", "bid": 31.5, "bid_size": 3.0, "ask": 36.5, "ask_size": 8.0, "iv": 0.4362, "open_interest": 3.0, "volume": 0.0, "delta": 0.3917, "gamma": 0.0022, "vega": 1.4306, "theta": -0.0348, "rho": 1.4301, "theo": 33.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.04, "last_trade_time": "2026-11-04T11:01:15", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "SPXL290119P00390000", "bid": 143.5, "bid_size": 6.0, "ask": 148.5, "ask_size": 6.0, "iv": 0.4324, "open_interest": 0.0, "volume": 0.0, "delta": -0.6204, "gamma": 0.0028, "vega": 1.3542, "theta": -0.0321, "rho": -3.3243, "theo": 146.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.0}, {"option": "SPXL290119C00395000", "bid": 31.0, "bid_size": 5.0, "ask": 35.0, "ask_size": 4.0, "iv": 0.437, "open_interest": 0.0, "volume": 0.0, "delta": 0.383, "gamma": 0.0022, "vega": 1.4222, "theta": -0.0345, "rho": 1.4083, "theo": 32.6077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.56, "last_trade_time": "2026-10-30T14:30:58", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "SPXL290119P00395000", "bid": 147.5, "bid_size": 6.0, "ask": 152.0, "ask_size": 3.0, "iv": 0.4287, "open_interest": 0.0, "volume": 0.0, "delta": -0.6318, "gamma": 0.0029, "vega": 1.3314, "theta": -0.0316, "rho": -3.3014, "theo": 149.9992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.5}, {"option": "SPXL290119C00400000", "bid": 30.0, "bid_size": 3.0, "ask": 34.0, "ask_size": 6.0, "iv": 0.4358, "open_interest": 6.0, "volume": 0.0, "delta": 0.3744, "gamma": 0.0022, "vega": 1.4134, "theta": -0.0342, "rho": 1.3846, "theo": 31.5315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-11-04T15:17:16", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "SPXL290119P00400000", "bid": 151.5, "bid_size": 2.0, "ask": 156.0, "ask_size": 4.0, "iv": 0.4284, "open_interest": 0.0, "volume": 0.0, "delta": -0.6431, "gamma": 0.0029, "vega": 1.3127, "theta": -0.0311, "rho": -3.295, "theo": 153.7999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.5}, {"option": "SPXL290119C00405000", "bid": 29.0, "bid_size": 4.0, "ask": 33.0, "ask_size": 6.0, "iv": 0.4344, "open_interest": 2.0, "volume": 0.0, "delta": 0.366, "gamma": 0.0022, "vega": 1.4043, "theta": -0.0339, "rho": 1.3614, "theo": 30.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.45, "last_trade_time": "2026-11-05T14:43:13", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "SPXL290119P00405000", "bid": 155.0, "bid_size": 6.0, "ask": 159.5, "ask_size": 2.0, "iv": 0.4259, "open_interest": 0.0, "volume": 0.0, "delta": -0.6544, "gamma": 0.0029, "vega": 1.2936, "theta": -0.0306, "rho": -3.3047, "theo": 157.6468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.25}, {"option": "SPXL290119C00410000", "bid": 27.9, "bid_size": 4.0, "ask": 32.0, "ask_size": 6.0, "iv": 0.4329, "open_interest": 3.0, "volume": 0.0, "delta": 0.3577, "gamma": 0.0022, "vega": 1.3951, "theta": -0.0336, "rho": 1.34, "theo": 29.4871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.55, "last_trade_time": "2026-11-05T14:43:13", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "SPXL290119P00410000", "bid": 159.0, "bid_size": 6.0, "ask": 163.5, "ask_size": 1.0, "iv": 0.4252, "open_interest": 0.0, "volume": 0.0, "delta": -0.6657, "gamma": 0.0029, "vega": 1.2761, "theta": -0.0301, "rho": -3.281, "theo": 161.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.0}, {"option": "SPXL290119C00415000", "bid": 27.0, "bid_size": 5.0, "ask": 31.5, "ask_size": 7.0, "iv": 0.4312, "open_interest": 1.0, "volume": 0.0, "delta": 0.3496, "gamma": 0.0022, "vega": 1.3851, "theta": -0.0333, "rho": 1.318, "theo": 28.5168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.4, "last_trade_time": "2026-09-16T10:41:11", "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "SPXL290119P00415000", "bid": 163.0, "bid_size": 4.0, "ask": 167.5, "ask_size": 5.0, "iv": 0.4241, "open_interest": 0.0, "volume": 0.0, "delta": -0.6767, "gamma": 0.003, "vega": 1.2555, "theta": -0.0295, "rho": -3.2595, "theo": 165.4713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.0}, {"option": "SPXL290119C00420000", "bid": 25.5, "bid_size": 6.0, "ask": 30.5, "ask_size": 9.0, "iv": 0.4275, "open_interest": 0.0, "volume": 0.0, "delta": 0.3416, "gamma": 0.0022, "vega": 1.3745, "theta": -0.033, "rho": 1.2952, "theo": 27.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "SPXL290119P00420000", "bid": 167.0, "bid_size": 5.0, "ask": 171.5, "ask_size": 5.0, "iv": 0.4227, "open_interest": 0.0, "volume": 0.0, "delta": -0.6878, "gamma": 0.003, "vega": 1.2227, "theta": -0.029, "rho": -3.1837, "theo": 169.461, "change": 0.0, "open": 0.0, "high": 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": "SPXL290119C00425000", "bid": 24.5, "bid_size": 8.0, "ask": 29.5, "ask_size": 9.0, "iv": 0.4254, "open_interest": 0.0, "volume": 0.0, "delta": 0.3337, "gamma": 0.0022, "vega": 1.3632, "theta": -0.0327, "rho": 1.2734, "theo": 26.6767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.6, "last_trade_time": "2026-10-08T13:37:28", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "SPXL290119P00425000", "bid": 171.0, "bid_size": 6.0, "ask": 175.5, "ask_size": 1.0, "iv": 0.421, "open_interest": 0.0, "volume": 0.0, "delta": -0.6988, "gamma": 0.003, "vega": 1.201, "theta": -0.0285, "rho": -3.216, "theo": 173.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.0}, {"option": "SPXL290119C00430000", "bid": 24.0, "bid_size": 5.0, "ask": 28.5, "ask_size": 6.0, "iv": 0.4268, "open_interest": 0.0, "volume": 0.0, "delta": 0.326, "gamma": 0.0021, "vega": 1.3512, "theta": -0.0323, "rho": 1.2506, "theo": 25.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "SPXL290119P00430000", "bid": 175.0, "bid_size": 4.0, "ask": 180.0, "ask_size": 1.0, "iv": 0.419, "open_interest": 0.0, "volume": 0.0, "delta": -0.7098, "gamma": 0.003, "vega": 1.1858, "theta": -0.028, "rho": -3.1492, "theo": 177.5602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.0}, {"option": "SPXL290119C00435000", "bid": 23.0, "bid_size": 8.0, "ask": 28.0, "ask_size": 9.0, "iv": 0.4244, "open_interest": 0.0, "volume": 0.0, "delta": 0.3185, "gamma": 0.0021, "vega": 1.3387, "theta": -0.032, "rho": 1.2269, "theo": 24.9669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "SPXL290119P00435000", "bid": 179.5, "bid_size": 3.0, "ask": 184.0, "ask_size": 7.0, "iv": 0.4188, "open_interest": 0.0, "volume": 0.0, "delta": -0.7206, "gamma": 0.003, "vega": 1.1528, "theta": -0.0274, "rho": -3.1196, "theo": 181.6759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.25}, {"option": "SPXL290119C00440000", "bid": 22.5, "bid_size": 5.0, "ask": 27.0, "ask_size": 3.0, "iv": 0.4236, "open_interest": 1.0, "volume": 0.0, "delta": 0.3111, "gamma": 0.0021, "vega": 1.3262, "theta": -0.0317, "rho": 1.2039, "theo": 24.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.6, "last_trade_time": "2026-09-28T15:33:48", "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "SPXL290119P00440000", "bid": 183.5, "bid_size": 4.0, "ask": 188.5, "ask_size": 4.0, "iv": 0.4162, "open_interest": 0.0, "volume": 0.0, "delta": -0.7312, "gamma": 0.003, "vega": 1.1272, "theta": -0.0268, "rho": -3.0464, "theo": 185.8321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.5}, {"option": "SPXL290119C00445000", "bid": 22.0, "bid_size": 8.0, "ask": 26.5, "ask_size": 12.0, "iv": 0.4247, "open_interest": 4.0, "volume": 0.0, "delta": 0.3039, "gamma": 0.0021, "vega": 1.3135, "theta": -0.0313, "rho": 1.1827, "theo": 23.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.38, "last_trade_time": "2026-10-08T13:28:34", "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "SPXL290119P00445000", "bid": 187.5, "bid_size": 7.0, "ask": 192.5, "ask_size": 7.0, "iv": 0.4131, "open_interest": 0.0, "volume": 0.0, "delta": -0.7418, "gamma": 0.0031, "vega": 1.0961, "theta": -0.0262, "rho": -3.0285, "theo": 190.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.5}, {"option": "SPXL290119C00450000", "bid": 21.3, "bid_size": 7.0, "ask": 25.5, "ask_size": 6.0, "iv": 0.4236, "open_interest": 3.0, "volume": 1.0, "delta": 0.2968, "gamma": 0.0021, "vega": 1.3008, "theta": -0.031, "rho": 1.1603, "theo": 22.6287, "change": 2.7, "open": 22.4, "high": 22.4, "low": 22.4, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-11-09T11:52:19", "percent_change": 13.7056, "prev_day_close": 23.5}, {"option": "SPXL290119P00450000", "bid": 192.0, "bid_size": 7.0, "ask": 195.4, "ask_size": 2.0, "iv": 0.4091, "open_interest": 0.0, "volume": 0.0, "delta": -0.7526, "gamma": 0.0031, "vega": 1.0719, "theta": -0.0257, "rho": -2.9772, "theo": 194.2678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.75}], "symbol": "SPXL", "security_type": "stock", "exchange_id": 3, "current_price": 264.3109, "price_change": 0.3, "price_change_percent": 0.1136, "bid": 264.16, "ask": 264.27, "bid_size": 120, "ask_size": 200, "open": 253.12, "high": 266.72, "low": 252.43, "close": 264.01, "prev_day_close": 264.01, "volume": 1915644, "iv30": 46.989, "iv30_change": 0.022, "iv30_change_percent": 0.0468, "seqno": 11085255094, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "SPXL"}