{"timestamp": "2026-11-03 00:31:36", "data": {"options": [{"option": "SPXS261106C00019000", "bid": 6.05, "bid_size": 16.0, "ask": 7.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 7.0137, "change": 0.38, "open": 6.64, "high": 6.64, "low": 6.63, "tick": "no_change", "last_trade_price": 6.63, "last_trade_time": "2026-11-02T12:39:28", "percent_change": 6.08, "prev_day_close": 6.25}, {"option": "SPXS261106P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 3.7788, "open_interest": 120.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-02T15:21:00", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "SPXS261106C00019500", "bid": 5.2, "bid_size": 16.0, "ask": 7.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 6.5137, "change": 0.05, "open": 5.95, "high": 5.95, "low": 5.95, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-02T11:35:33", "percent_change": 0.847456, "prev_day_close": 5.90000009536743}, {"option": "SPXS261106P00019500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 3.5732, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-10-14T11:15:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXS261106C00020000", "bid": 5.25, "bid_size": 19.0, "ask": 6.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 6.0137, "change": 0.36, "open": 5.61, "high": 5.72, "low": 5.61, "tick": "no_change", "last_trade_price": 5.71, "last_trade_time": "2026-11-02T12:39:28", "percent_change": 6.72897, "prev_day_close": 5.34999990463257}, {"option": "SPXS261106P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 11.0, "iv": 3.371, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPXS261106C00020500", "bid": 4.9, "bid_size": 16.0, "ask": 5.6, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 5.5137, "change": 0.03, "open": 5.02, "high": 5.03, "low": 4.98, "tick": "down", "last_trade_price": 4.98, "last_trade_time": "2026-11-02T12:01:23", "percent_change": 0.60606, "prev_day_close": 4.95000004768372}, {"option": "SPXS261106P00020500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 56.0, "iv": 3.1719, "open_interest": 359.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-15T09:32:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPXS261106C00021000", "bid": 3.9, "bid_size": 21.0, "ask": 5.1, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 5.0137, "change": 0.29, "open": 4.69, "high": 4.69, "low": 4.69, "tick": "up", "last_trade_price": 4.69, "last_trade_time": "2026-11-02T11:55:15", "percent_change": 6.59091, "prev_day_close": 4.40000009536743}, {"option": "SPXS261106P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 353.0, "iv": 2.1344, "open_interest": 50.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0006, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-02T15:55:15", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPXS261106C00021500", "bid": 3.4, "bid_size": 16.0, "ask": 4.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 4.5137, "change": 0.185, "open": 3.99, "high": 4.1, "low": 3.99, "tick": "down", "last_trade_price": 4.06, "last_trade_time": "2026-11-02T12:01:23", "percent_change": 4.77419, "prev_day_close": 3.875}, {"option": "SPXS261106P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 53.0, "iv": 2.2656, "open_interest": 1.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0015, "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": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-16T14:28:49", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SPXS261106C00022000", "bid": 2.54, "bid_size": 17.0, "ask": 4.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 4.0137, "change": 0.21, "open": 3.56, "high": 3.56, "low": 3.56, "tick": "up", "last_trade_price": 3.56, "last_trade_time": "2026-11-02T11:12:46", "percent_change": 6.26866, "prev_day_close": 3.34999990463257}, {"option": "SPXS261106P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 22.0, "iv": 1.0964, "open_interest": 3.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0038, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-28T13:15:17", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPXS261106C00022500", "bid": 2.2, "bid_size": 16.0, "ask": 3.6, "ask_size": 35.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0031, "vega": 0.0001, "theta": -0.0038, "rho": 0.0, "theo": 3.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-24T13:30:55", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "SPXS261106P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2970.0, "iv": 1.5075, "open_interest": 1362.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0095, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T12:13:00", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "SPXS261106C00023000", "bid": 2.42, "bid_size": 1391.0, "ask": 3.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 570.0, "volume": 4.0, "delta": 0.9937, "gamma": 0.0211, "vega": 0.0005, "theta": -0.0049, "rho": 0.0004, "theo": 3.0149, "change": -0.23, "open": 2.0, "high": 2.48, "low": 2.0, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-11-02T13:54:51", "percent_change": -8.48709, "prev_day_close": 2.71000003814697}, {"option": "SPXS261106P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 13.0, "iv": 0.5113, "open_interest": 97.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0233, "vega": 0.0009, "theta": -0.0044, "rho": -0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-10-30T14:46:02", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SPXS261106C00023500", "bid": 2.4, "bid_size": 24.0, "ask": 2.66, "ask_size": 22.0, "iv": 0.5656, "open_interest": 29.0, "volume": 8.0, "delta": 0.9715, "gamma": 0.0551, "vega": 0.0018, "theta": -0.0113, "rho": 0.0011, "theo": 2.5241, "change": 0.265, "open": 1.58, "high": 2.39, "low": 1.58, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-11-02T15:49:07", "percent_change": 12.4706, "prev_day_close": 2.125}, {"option": "SPXS261106P00023500", "bid": 0.01, "bid_size": 244.0, "ask": 0.03, "ask_size": 505.0, "iv": 0.5355, "open_interest": 513.0, "volume": 66.0, "delta": -0.0346, "gamma": 0.0522, "vega": 0.0021, "theta": -0.0115, "rho": -0.0001, "theo": 0.0197, "change": -0.33, "open": 0.11, "high": 0.11, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T15:17:09", "percent_change": -94.2857, "prev_day_close": 0.350000008009374}, {"option": "SPXS261106C00024000", "bid": 1.59, "bid_size": 1545.0, "ask": 2.14, "ask_size": 101.0, "iv": 0.0, "open_interest": 351.0, "volume": 48.0, "delta": 0.9239, "gamma": 0.1001, "vega": 0.0038, "theta": -0.0258, "rho": 0.0015, "theo": 2.0561, "change": 0.065, "open": 1.39, "high": 2.03, "low": 1.03, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-11-02T15:43:30", "percent_change": 3.30789, "prev_day_close": 1.96499997377396}, {"option": "SPXS261106P00024000", "bid": 0.01, "bid_size": 388.0, "ask": 0.07, "ask_size": 207.0, "iv": 0.5101, "open_interest": 1104.0, "volume": 26.0, "delta": -0.0808, "gamma": 0.099, "vega": 0.0041, "theta": -0.0257, "rho": -0.0004, "theo": 0.0554, "change": -0.045, "open": 0.16, "high": 0.18, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T15:51:05", "percent_change": -42.8571, "prev_day_close": 0.104999996721745}, {"option": "SPXS261106C00024500", "bid": 1.47, "bid_size": 847.0, "ask": 1.82, "ask_size": 332.0, "iv": 0.5986, "open_interest": 390.0, "volume": 140.0, "delta": 0.8446, "gamma": 0.154, "vega": 0.0065, "theta": -0.0474, "rho": 0.0019, "theo": 1.6318, "change": 0.02, "open": 1.0, "high": 1.59, "low": 0.72, "tick": "no_change", "last_trade_price": 1.59, "last_trade_time": "2026-11-02T15:50:24", "percent_change": 1.27389, "prev_day_close": 1.56999999284744}, {"option": "SPXS261106P00024500", "bid": 0.1, "bid_size": 243.0, "ask": 0.22, "ask_size": 1356.0, "iv": 0.6166, "open_interest": 132.0, "volume": 34.0, "delta": -0.159, "gamma": 0.1526, "vega": 0.0066, "theta": -0.0472, "rho": -0.0007, "theo": 0.1342, "change": -0.065, "open": 0.32, "high": 0.36, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T15:59:09", "percent_change": -33.3333, "prev_day_close": 0.195000000298023}, {"option": "SPXS261106C00025000", "bid": 1.23, "bid_size": 124.0, "ask": 1.33, "ask_size": 78.0, "iv": 0.6244, "open_interest": 407.0, "volume": 215.0, "delta": 0.7395, "gamma": 0.1956, "vega": 0.0089, "theta": -0.0711, "rho": 0.002, "theo": 1.2698, "change": 0.045, "open": 0.77, "high": 1.28, "low": 0.28, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-11-02T15:55:31", "percent_change": 3.64372, "prev_day_close": 1.23500001430511}, {"option": "SPXS261106P00025000", "bid": 0.2, "bid_size": 686.0, "ask": 0.29, "ask_size": 20.0, "iv": 0.5793, "open_interest": 83.0, "volume": 42.0, "delta": -0.263, "gamma": 0.194, "vega": 0.0089, "theta": -0.0706, "rho": -0.0012, "theo": 0.2745, "change": -0.085, "open": 0.55, "high": 0.55, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-02T15:57:31", "percent_change": -23.2877, "prev_day_close": 0.365000009536743}, {"option": "SPXS261106C00025500", "bid": 0.99, "bid_size": 5.0, "ask": 1.04, "ask_size": 81.0, "iv": 0.6877, "open_interest": 181.0, "volume": 559.0, "delta": 0.6244, "gamma": 0.2142, "vega": 0.0103, "theta": -0.0899, "rho": 0.0018, "theo": 0.9768, "change": 0.085, "open": 0.88, "high": 1.04, "low": 0.34, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-11-02T15:59:34", "percent_change": 8.90052, "prev_day_close": 0.955000013113022}, {"option": "SPXS261106P00025500", "bid": 0.44, "bid_size": 223.0, "ask": 0.57, "ask_size": 569.0, "iv": 0.6719, "open_interest": 51.0, "volume": 37.0, "delta": -0.377, "gamma": 0.2126, "vega": 0.0104, "theta": -0.0893, "rho": -0.0017, "theo": 0.4832, "change": -0.12, "open": 0.67, "high": 0.99, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-02T15:56:13", "percent_change": -20.0, "prev_day_close": 0.599999994039536}, {"option": "SPXS261106C00026000", "bid": 0.75, "bid_size": 10.0, "ask": 0.78, "ask_size": 818.0, "iv": 0.7055, "open_interest": 872.0, "volume": 1532.0, "delta": 0.514, "gamma": 0.2117, "vega": 0.0109, "theta": -0.1006, "rho": 0.0016, "theo": 0.7482, "change": 0.04, "open": 0.39, "high": 0.78, "low": 0.1, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-11-02T15:59:59", "percent_change": 5.47945, "prev_day_close": 0.729999989271164}, {"option": "SPXS261106P00026000", "bid": 0.68, "bid_size": 112.0, "ask": 0.83, "ask_size": 552.0, "iv": 0.6897, "open_interest": 21.0, "volume": 14.0, "delta": -0.4865, "gamma": 0.2104, "vega": 0.0109, "theta": -0.1, "rho": -0.0022, "theo": 0.7553, "change": -0.11, "open": 1.0, "high": 1.22, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T15:35:13", "percent_change": -12.0879, "prev_day_close": 0.909999996423721}, {"option": "SPXS261106C00026500", "bid": 0.55, "bid_size": 232.0, "ask": 0.59, "ask_size": 100.0, "iv": 0.7261, "open_interest": 49.0, "volume": 466.0, "delta": 0.4164, "gamma": 0.1958, "vega": 0.0106, "theta": -0.1033, "rho": 0.0014, "theo": 0.5731, "change": 0.02, "open": 0.2, "high": 0.6, "low": 0.13, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T15:59:17", "percent_change": 3.44827, "prev_day_close": 0.580000013113022}, {"option": "SPXS261106P00026500", "bid": 1.01, "bid_size": 194.0, "ask": 1.25, "ask_size": 752.0, "iv": 0.7753, "open_interest": 1360.0, "volume": 3.0, "delta": -0.5834, "gamma": 0.1947, "vega": 0.0106, "theta": -0.1027, "rho": -0.0027, "theo": 1.0808, "change": -0.025, "open": 1.41, "high": 1.41, "low": 1.1, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T15:54:36", "percent_change": -2.22222, "prev_day_close": 1.125}, {"option": "SPXS261106C00027000", "bid": 0.4, "bid_size": 233.0, "ask": 0.45, "ask_size": 4.0, "iv": 0.7516, "open_interest": 711.0, "volume": 101.0, "delta": 0.3344, "gamma": 0.1734, "vega": 0.0099, "theta": -0.1, "rho": 0.0012, "theo": 0.4405, "change": -0.005, "open": 0.18, "high": 0.44, "low": 0.17, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-02T15:57:50", "percent_change": -1.12359, "prev_day_close": 0.444999992847443}, {"option": "SPXS261106P00027000", "bid": 1.37, "bid_size": 20.0, "ask": 2.46, "ask_size": 481.0, "iv": 1.2194, "open_interest": 7.0, "volume": 1.0, "delta": -0.665, "gamma": 0.1726, "vega": 0.0099, "theta": -0.0995, "rho": -0.0031, "theo": 1.4483, "change": 0.425, "open": 1.99, "high": 1.99, "low": 1.99, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-11-02T09:31:52", "percent_change": 27.1565, "prev_day_close": 1.56499999761581}, {"option": "SPXS261106C00027500", "bid": 0.27, "bid_size": 720.0, "ask": 0.35, "ask_size": 101.0, "iv": 0.7704, "open_interest": 286.0, "volume": 161.0, "delta": 0.2675, "gamma": 0.1494, "vega": 0.009, "theta": -0.093, "rho": 0.001, "theo": 0.3403, "change": -0.105, "open": 0.11, "high": 0.34, "low": 0.11, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-02T15:58:46", "percent_change": -28.0, "prev_day_close": 0.375}, {"option": "SPXS261106P00027500", "bid": 1.7, "bid_size": 27.0, "ask": 2.17, "ask_size": 552.0, "iv": 0.8995, "open_interest": 4.0, "volume": 15.0, "delta": -0.7316, "gamma": 0.1488, "vega": 0.009, "theta": -0.0925, "rho": -0.0034, "theo": 1.848, "change": -0.7, "open": 2.2, "high": 2.2, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-02T15:40:09", "percent_change": -27.451, "prev_day_close": 2.55000001192093}, {"option": "SPXS261106C00028000", "bid": 0.16, "bid_size": 747.0, "ask": 0.26, "ask_size": 71.0, "iv": 0.7695, "open_interest": 96.0, "volume": 173.0, "delta": 0.2137, "gamma": 0.1264, "vega": 0.0079, "theta": -0.084, "rho": 0.0008, "theo": 0.2643, "change": -0.075, "open": 0.2, "high": 0.21, "low": 0.09, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T15:38:43", "percent_change": -27.2727, "prev_day_close": 0.275000005960464}, {"option": "SPXS261106P00028000", "bid": 2.13, "bid_size": 21.0, "ask": 2.99, "ask_size": 652.0, "iv": 1.1699, "open_interest": 502.0, "volume": 0.0, "delta": -0.7851, "gamma": 0.126, "vega": 0.0079, "theta": -0.0836, "rho": -0.0037, "theo": 2.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.71, "last_trade_time": "2026-10-29T11:22:19", "percent_change": 0.0, "prev_day_close": 2.61500000953674}, {"option": "SPXS261106C00028500", "bid": 0.03, "bid_size": 282.0, "ask": 0.25, "ask_size": 94.0, "iv": 0.7717, "open_interest": 31.0, "volume": 7.0, "delta": 0.1709, "gamma": 0.1058, "vega": 0.0069, "theta": -0.0745, "rho": 0.0006, "theo": 0.2066, "change": -0.25, "open": 0.18, "high": 0.18, "low": 0.13, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T14:52:24", "percent_change": -64.1026, "prev_day_close": 0.389999985694885}, {"option": "SPXS261106P00028500", "bid": 2.35, "bid_size": 30.0, "ask": 3.8, "ask_size": 20.0, "iv": 1.3171, "open_interest": 1.0, "volume": 0.0, "delta": -0.8278, "gamma": 0.1055, "vega": 0.0069, "theta": -0.074, "rho": -0.004, "theo": 2.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-10-29T13:49:02", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "SPXS261106C00029000", "bid": 0.07, "bid_size": 1132.0, "ask": 0.15, "ask_size": 68.0, "iv": 0.813, "open_interest": 53.0, "volume": 83.0, "delta": 0.137, "gamma": 0.088, "vega": 0.006, "theta": -0.0651, "rho": 0.0005, "theo": 0.1625, "change": -0.075, "open": 0.1, "high": 0.15, "low": 0.05, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T15:58:10", "percent_change": -33.3333, "prev_day_close": 0.225000008940697}, {"option": "SPXS261106P00029000", "bid": 2.9, "bid_size": 26.0, "ask": 3.8, "ask_size": 820.0, "iv": 1.1702, "open_interest": 190.0, "volume": 2.0, "delta": -0.8616, "gamma": 0.0878, "vega": 0.006, "theta": -0.0646, "rho": -0.0042, "theo": 3.1696, "change": 0.1, "open": 3.46, "high": 3.5, "low": 3.46, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-02T14:20:32", "percent_change": 2.94117, "prev_day_close": 3.40000009536743}, {"option": "SPXS261106C00029500", "bid": 0.01, "bid_size": 349.0, "ask": 0.2, "ask_size": 80.0, "iv": 0.8921, "open_interest": 61.0, "volume": 0.0, "delta": 0.1102, "gamma": 0.0729, "vega": 0.0051, "theta": -0.0563, "rho": 0.0004, "theo": 0.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-29T14:36:27", "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "SPXS261106P00029500", "bid": 2.74, "bid_size": 16.0, "ask": 4.8, "ask_size": 16.0, "iv": 1.1658, "open_interest": 0.0, "volume": 0.0, "delta": -0.8884, "gamma": 0.0728, "vega": 0.0051, "theta": -0.0558, "rho": -0.0044, "theo": 3.6353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "SPXS261106C00030000", "bid": 0.04, "bid_size": 143.0, "ask": 0.1, "ask_size": 43.0, "iv": 0.8901, "open_interest": 598.0, "volume": 1.0, "delta": 0.0889, "gamma": 0.0603, "vega": 0.0044, "theta": -0.0484, "rho": 0.0003, "theo": 0.1023, "change": -0.01, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T11:48:25", "percent_change": -7.14286, "prev_day_close": 0.139999996870756}, {"option": "SPXS261106P00030000", "bid": 3.95, "bid_size": 20.0, "ask": 4.8, "ask_size": 20.0, "iv": 1.4167, "open_interest": 77.0, "volume": 0.0, "delta": -0.9096, "gamma": 0.0602, "vega": 0.0044, "theta": -0.0478, "rho": -0.0046, "theo": 4.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.74, "last_trade_time": "2026-10-30T10:38:11", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "SPXS261106C00030500", "bid": 0.01, "bid_size": 38.0, "ask": 0.53, "ask_size": 502.0, "iv": 1.37, "open_interest": 4.0, "volume": 0.0, "delta": 0.072, "gamma": 0.0499, "vega": 0.0037, "theta": -0.0414, "rho": 0.0003, "theo": 0.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-29T14:35:38", "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "SPXS261106P00030500", "bid": 3.85, "bid_size": 15.0, "ask": 5.9, "ask_size": 19.0, "iv": 1.5173, "open_interest": 0.0, "volume": 0.0, "delta": -0.9264, "gamma": 0.0498, "vega": 0.0037, "theta": -0.0408, "rho": -0.0047, "theo": 4.588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "SPXS261106C00031000", "bid": 0.03, "bid_size": 76.0, "ask": 0.45, "ask_size": 548.0, "iv": 1.4116, "open_interest": 15.0, "volume": 0.0, "delta": 0.0586, "gamma": 0.0413, "vega": 0.0032, "theta": -0.0353, "rho": 0.0002, "theo": 0.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T13:15:54", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "SPXS261106P00031000", "bid": 4.1, "bid_size": 13.0, "ask": 6.65, "ask_size": 16.0, "iv": 1.6141, "open_interest": 13.0, "volume": 0.0, "delta": -0.9399, "gamma": 0.0412, "vega": 0.0032, "theta": -0.0347, "rho": -0.0048, "theo": 5.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-08T13:40:22", "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "SPXS261106C00031500", "bid": 0.01, "bid_size": 52.0, "ask": 0.55, "ask_size": 724.0, "iv": 1.5669, "open_interest": 5.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.0342, "vega": 0.0027, "theta": -0.0301, "rho": 0.0002, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T15:35:20", "percent_change": 0.0, "prev_day_close": 0.0849999990314245}, {"option": "SPXS261106P00031500", "bid": 4.6, "bid_size": 16.0, "ask": 7.4, "ask_size": 19.0, "iv": 1.8841, "open_interest": 0.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.0342, "vega": 0.0027, "theta": -0.0294, "rho": -0.005, "theo": 5.5587, "change": 0.0, "open": 0.0, "high": 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": "SPXS261106C00032000", "bid": 0.01, "bid_size": 341.0, "ask": 0.05, "ask_size": 203.0, "iv": 1.0197, "open_interest": 121.0, "volume": 22.0, "delta": 0.0392, "gamma": 0.0284, "vega": 0.0023, "theta": -0.0256, "rho": 0.0001, "theo": 0.0433, "change": -0.06, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T12:06:44", "percent_change": -75.0, "prev_day_close": 0.0799999982118606}, {"option": "SPXS261106P00032000", "bid": 5.6, "bid_size": 13.0, "ask": 8.15, "ask_size": 20.0, "iv": 2.4472, "open_interest": 0.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0284, "vega": 0.0023, "theta": -0.0248, "rho": -0.0051, "theo": 6.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.72500014305115}, {"option": "SPXS261106C00033000", "bid": 0.01, "bid_size": 1.0, "ask": 0.52, "ask_size": 1779.0, "iv": 1.7904, "open_interest": 55.0, "volume": 3.0, "delta": 0.0266, "gamma": 0.0197, "vega": 0.0017, "theta": -0.0185, "rho": 0.0001, "theo": 0.029, "change": -0.055, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T12:06:09", "percent_change": -84.6154, "prev_day_close": 0.0650000013411045}, {"option": "SPXS261106P00033000", "bid": 6.3, "bid_size": 20.0, "ask": 9.05, "ask_size": 15.0, "iv": 2.3961, "open_interest": 0.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.0197, "vega": 0.0017, "theta": -0.0176, "rho": -0.0053, "theo": 7.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "SPXS261106C00034000", "bid": 0.01, "bid_size": 2.0, "ask": 0.09, "ask_size": 841.0, "iv": 1.3673, "open_interest": 38.0, "volume": 2.0, "delta": 0.0184, "gamma": 0.0138, "vega": 0.0012, "theta": -0.0134, "rho": 0.0001, "theo": 0.0198, "change": -0.035, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T12:06:07", "percent_change": -77.7778, "prev_day_close": 0.0449999989941716}, {"option": "SPXS261106P00034000", "bid": 7.35, "bid_size": 16.0, "ask": 10.1, "ask_size": 16.0, "iv": 2.6398, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0138, "vega": 0.0012, "theta": -0.0124, "rho": -0.0055, "theo": 8.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.72499990463257}, {"option": "SPXS261106C00035000", "bid": 0.01, "bid_size": 333.0, "ask": 0.03, "ask_size": 666.0, "iv": 1.2936, "open_interest": 1171.0, "volume": 19.0, "delta": 0.0128, "gamma": 0.0098, "vega": 0.0009, "theta": -0.0097, "rho": 0.0, "theo": 0.0137, "change": -0.02, "open": 0.04, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T14:57:26", "percent_change": -40.0, "prev_day_close": 0.0499999998137355}, {"option": "SPXS261106P00035000", "bid": 8.15, "bid_size": 17.0, "ask": 11.1, "ask_size": 20.0, "iv": 2.6735, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0098, "vega": 0.0009, "theta": -0.0086, "rho": -0.0057, "theo": 9.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.72500038146973}, {"option": "SPXS261113C00019000", "bid": 5.45, "bid_size": 12.0, "ask": 7.8, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 7.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "SPXS261113P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 11.0, "iv": 1.564, "open_interest": 63.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0066, "vega": 0.001, "theta": -0.0031, "rho": -0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-09T09:45:06", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "SPXS261113C00019500", "bid": 5.05, "bid_size": 12.0, "ask": 7.45, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 6.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.28, "last_trade_time": "2026-10-02T09:49:42", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "SPXS261113P00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 1.5751, "open_interest": 29.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0085, "vega": 0.0013, "theta": -0.0037, "rho": -0.0001, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-10-14T11:15:07", "percent_change": 0.0, "prev_day_close": 0.805000007152557}, {"option": "SPXS261113C00020000", "bid": 3.9, "bid_size": 26.0, "ask": 6.55, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 6.0137, "change": 0.0, "open": 0.0, "high": 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": "SPXS261113P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.01, "ask_size": 12.0, "iv": 1.5052, "open_interest": 460.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0111, "vega": 0.0016, "theta": -0.0044, "rho": -0.0001, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SPXS261113C00020500", "bid": 3.4, "bid_size": 17.0, "ask": 6.4, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0024, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 5.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77499997615814}, {"option": "SPXS261113P00020500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 16.0, "iv": 1.4959, "open_interest": 47.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0146, "vega": 0.002, "theta": -0.0053, "rho": -0.0002, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T09:32:02", "percent_change": 0.0, "prev_day_close": 0.485000014305115}, {"option": "SPXS261113C00021000", "bid": 3.25, "bid_size": 17.0, "ask": 5.95, "ask_size": 18.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.007, "vega": 0.0003, "theta": -0.0094, "rho": 0.0001, "theo": 5.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.69, "last_trade_time": "2026-10-02T10:27:56", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SPXS261113P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 23.0, "iv": 1.3919, "open_interest": 1.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0196, "vega": 0.0025, "theta": -0.0064, "rho": -0.0002, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T12:03:57", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SPXS261113C00021500", "bid": 3.2, "bid_size": 15.0, "ask": 5.45, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0183, "vega": 0.0004, "theta": -0.0101, "rho": 0.0002, "theo": 4.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-10-01T13:25:46", "percent_change": 0.0, "prev_day_close": 4.00999999046326}, {"option": "SPXS261113P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 1.01, "ask_size": 12.0, "iv": 1.2043, "open_interest": 1.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0264, "vega": 0.0032, "theta": -0.0079, "rho": -0.0003, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-05T12:34:02", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SPXS261113C00022000", "bid": 1.93, "bid_size": 11.0, "ask": 4.95, "ask_size": 13.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0374, "vega": 0.0015, "theta": -0.0113, "rho": 0.0008, "theo": 4.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-07T09:32:02", "percent_change": 0.0, "prev_day_close": 3.49500000476837}, {"option": "SPXS261113P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 9.0, "iv": 1.1012, "open_interest": 1.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0359, "vega": 0.0042, "theta": -0.0099, "rho": -0.0004, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-08T12:11:15", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SPXS261113C00022500", "bid": 3.35, "bid_size": 28.0, "ask": 3.7, "ask_size": 19.0, "iv": 0.5357, "open_interest": 1130.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0604, "vega": 0.0031, "theta": -0.0135, "rho": 0.0016, "theo": 3.5243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-10-27T13:25:07", "percent_change": 0.0, "prev_day_close": 2.78500002622604}, {"option": "SPXS261113P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.97, "ask_size": 12.0, "iv": 0.9906, "open_interest": 2.0, "volume": 0.0, "delta": -0.0601, "gamma": 0.0491, "vega": 0.0054, "theta": -0.0124, "rho": -0.0006, "theo": 0.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-15T13:33:15", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPXS261113C00023000", "bid": 1.8, "bid_size": 1000.0, "ask": 3.15, "ask_size": 153.0, "iv": 0.0, "open_interest": 389.0, "volume": 0.0, "delta": 0.9389, "gamma": 0.0775, "vega": 0.0051, "theta": -0.0177, "rho": 0.0022, "theo": 3.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-16T13:02:41", "percent_change": 0.0, "prev_day_close": 2.36000001430511}, {"option": "SPXS261113P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 18.0, "iv": 0.4856, "open_interest": 1139.0, "volume": 0.0, "delta": -0.0854, "gamma": 0.0671, "vega": 0.0071, "theta": -0.0159, "rho": -0.0008, "theo": 0.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-26T15:00:39", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPXS261113C00023500", "bid": 1.91, "bid_size": 1222.0, "ask": 2.71, "ask_size": 52.0, "iv": 0.0, "open_interest": 110.0, "volume": 2.0, "delta": 0.8981, "gamma": 0.0982, "vega": 0.0077, "theta": -0.0224, "rho": 0.0029, "theo": 2.5782, "change": -0.85, "open": 2.3, "high": 2.3, "low": 1.49, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-02T12:17:53", "percent_change": -36.3248, "prev_day_close": 2.33999997377396}, {"option": "SPXS261113P00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 23.0, "iv": 0.787, "open_interest": 4.0, "volume": 0.0, "delta": -0.1228, "gamma": 0.09, "vega": 0.0092, "theta": -0.0204, "rho": -0.0012, "theo": 0.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-30T09:30:00", "percent_change": 0.0, "prev_day_close": 0.395000010728836}, {"option": "SPXS261113C00024000", "bid": 2.02, "bid_size": 1106.0, "ask": 2.29, "ask_size": 39.0, "iv": 0.4998, "open_interest": 402.0, "volume": 4.0, "delta": 0.8406, "gamma": 0.1249, "vega": 0.0106, "theta": -0.0277, "rho": 0.0034, "theo": 2.1442, "change": -0.045, "open": 1.31, "high": 2.1, "low": 1.31, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-02T15:36:29", "percent_change": -2.0979, "prev_day_close": 2.14499998092651}, {"option": "SPXS261113P00024000", "bid": 0.11, "bid_size": 582.0, "ask": 0.32, "ask_size": 1045.0, "iv": 0.488, "open_interest": 276.0, "volume": 7.0, "delta": -0.1761, "gamma": 0.1161, "vega": 0.0117, "theta": -0.0259, "rho": -0.0017, "theo": 0.217, "change": -0.015, "open": 0.29, "high": 0.33, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-02T12:50:30", "percent_change": -5.45455, "prev_day_close": 0.274999998509884}, {"option": "SPXS261113C00024500", "bid": 0.87, "bid_size": 839.0, "ask": 1.93, "ask_size": 35.0, "iv": 0.0, "open_interest": 52.0, "volume": 1.0, "delta": 0.7656, "gamma": 0.1477, "vega": 0.0137, "theta": -0.0336, "rho": 0.0039, "theo": 1.7569, "change": -0.55, "open": 1.21, "high": 1.21, "low": 1.21, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-11-02T10:33:32", "percent_change": -31.25, "prev_day_close": 1.75999999046326}, {"option": "SPXS261113P00024500", "bid": 0.3, "bid_size": 22.0, "ask": 0.67, "ask_size": 158.0, "iv": 0.5924, "open_interest": 23.0, "volume": 0.0, "delta": -0.2464, "gamma": 0.1404, "vega": 0.0142, "theta": -0.0321, "rho": -0.0024, "theo": 0.3395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-10-26T14:53:31", "percent_change": 0.0, "prev_day_close": 0.560000002384186}, {"option": "SPXS261113C00025000", "bid": 1.25, "bid_size": 1390.0, "ask": 1.62, "ask_size": 34.0, "iv": 0.5108, "open_interest": 285.0, "volume": 72.0, "delta": 0.679, "gamma": 0.1621, "vega": 0.016, "theta": -0.0394, "rho": 0.0038, "theo": 1.4295, "change": -0.155, "open": 1.03, "high": 1.39, "low": 0.85, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-02T15:19:30", "percent_change": -10.5085, "prev_day_close": 1.47499996423721}, {"option": "SPXS261113P00025000", "bid": 0.46, "bid_size": 116.0, "ask": 0.8, "ask_size": 1516.0, "iv": 0.5742, "open_interest": 375.0, "volume": 1356.0, "delta": -0.329, "gamma": 0.1564, "vega": 0.0163, "theta": -0.0382, "rho": -0.0032, "theo": 0.5202, "change": -0.035, "open": 0.71, "high": 0.73, "low": 0.69, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-02T13:05:28", "percent_change": -4.57517, "prev_day_close": 0.765000015497208}, {"option": "SPXS261113C00025500", "bid": 1.21, "bid_size": 327.0, "ask": 1.35, "ask_size": 88.0, "iv": 0.595, "open_interest": 17.0, "volume": 22.0, "delta": 0.5899, "gamma": 0.1655, "vega": 0.0174, "theta": -0.0441, "rho": 0.0035, "theo": 1.1665, "change": -0.075, "open": 0.76, "high": 1.26, "low": 0.74, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-11-02T15:56:22", "percent_change": -5.61798, "prev_day_close": 1.33500003814697}, {"option": "SPXS261113P00025500", "bid": 0.65, "bid_size": 543.0, "ask": 1.01, "ask_size": 613.0, "iv": 0.5683, "open_interest": 1.0, "volume": 2.0, "delta": -0.4148, "gamma": 0.1612, "vega": 0.0175, "theta": -0.0431, "rho": -0.0041, "theo": 0.7627, "change": 1.49, "open": 2.79, "high": 2.79, "low": 2.79, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-11-02T15:09:48", "percent_change": 114.615, "prev_day_close": 1.29999998211861}, {"option": "SPXS261113C00026000", "bid": 0.71, "bid_size": 1704.0, "ask": 1.12, "ask_size": 29.0, "iv": 0.5327, "open_interest": 179.0, "volume": 51.0, "delta": 0.507, "gamma": 0.1598, "vega": 0.0179, "theta": -0.0473, "rho": 0.0032, "theo": 0.9607, "change": 0.09, "open": 0.62, "high": 1.1, "low": 0.6, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T15:59:50", "percent_change": 8.91089, "prev_day_close": 1.01000002026558}, {"option": "SPXS261113P00026000", "bid": 0.21, "bid_size": 1737.0, "ask": 3.15, "ask_size": 1267.0, "iv": 0.9039, "open_interest": 246.0, "volume": 0.0, "delta": -0.4952, "gamma": 0.1564, "vega": 0.0179, "theta": -0.0464, "rho": -0.005, "theo": 1.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-10-27T10:47:59", "percent_change": 0.0, "prev_day_close": 1.15500000119209}, {"option": "SPXS261113C00026500", "bid": 0.7, "bid_size": 702.0, "ask": 0.97, "ask_size": 347.0, "iv": 0.6089, "open_interest": 3.0, "volume": 7.0, "delta": 0.4343, "gamma": 0.1486, "vega": 0.0177, "theta": -0.0491, "rho": 0.0029, "theo": 0.8007, "change": -0.19, "open": 0.49, "high": 0.73, "low": 0.49, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T15:03:32", "percent_change": -21.3483, "prev_day_close": 0.889999985694885}, {"option": "SPXS261113P00026500", "bid": 1.28, "bid_size": 263.0, "ask": 2.79, "ask_size": 330.0, "iv": 0.9443, "open_interest": 0.0, "volume": 0.0, "delta": -0.566, "gamma": 0.1458, "vega": 0.0176, "theta": -0.0481, "rho": -0.0058, "theo": 1.4035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "SPXS261113C00027000", "bid": 0.51, "bid_size": 1567.0, "ask": 0.8, "ask_size": 85.0, "iv": 0.6099, "open_interest": 1397.0, "volume": 16.0, "delta": 0.3727, "gamma": 0.135, "vega": 0.017, "theta": -0.0495, "rho": 0.0025, "theo": 0.6756, "change": -0.08, "open": 0.38, "high": 0.72, "low": 0.38, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-02T15:50:13", "percent_change": -10.0, "prev_day_close": 0.800000011920929}, {"option": "SPXS261113P00027000", "bid": 1.5, "bid_size": 35.0, "ask": 2.94, "ask_size": 618.0, "iv": 0.8761, "open_interest": 62.0, "volume": 0.0, "delta": -0.6262, "gamma": 0.1328, "vega": 0.017, "theta": -0.0486, "rho": -0.0064, "theo": 1.7802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.16, "last_trade_time": "2026-10-30T15:03:09", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SPXS261113C00027500", "bid": 0.18, "bid_size": 914.0, "ask": 0.97, "ask_size": 830.0, "iv": 0.6538, "open_interest": 11.0, "volume": 0.0, "delta": 0.3211, "gamma": 0.1212, "vega": 0.0161, "theta": -0.0491, "rho": 0.0023, "theo": 0.5765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-30T15:50:32", "percent_change": 0.0, "prev_day_close": 0.715000003576279}, {"option": "SPXS261113P00027500", "bid": 1.99, "bid_size": 46.0, "ask": 2.46, "ask_size": 544.0, "iv": 0.6812, "open_interest": 7.0, "volume": 12.0, "delta": -0.6766, "gamma": 0.1193, "vega": 0.016, "theta": -0.0481, "rho": -0.007, "theo": 2.1823, "change": -0.03, "open": 2.4, "high": 2.4, "low": 2.25, "tick": "no_change", "last_trade_price": 2.26, "last_trade_time": "2026-11-02T14:48:23", "percent_change": -1.31004, "prev_day_close": 2.28999996185303}, {"option": "SPXS261113C00028000", "bid": 0.4, "bid_size": 939.0, "ask": 0.57, "ask_size": 222.0, "iv": 0.6791, "open_interest": 1319.0, "volume": 5.0, "delta": 0.2782, "gamma": 0.1081, "vega": 0.0151, "theta": -0.048, "rho": 0.002, "theo": 0.497, "change": 0.085, "open": 0.53, "high": 0.53, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T15:44:33", "percent_change": 20.4819, "prev_day_close": 0.41499999538064}, {"option": "SPXS261113P00028000", "bid": 1.84, "bid_size": 877.0, "ask": 4.5, "ask_size": 639.0, "iv": 1.0385, "open_interest": 294.0, "volume": 0.0, "delta": -0.7186, "gamma": 0.1065, "vega": 0.015, "theta": -0.047, "rho": -0.0076, "theo": 2.6036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-16T11:28:05", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "SPXS261113C00028500", "bid": 0.31, "bid_size": 849.0, "ask": 0.51, "ask_size": 124.0, "iv": 0.7026, "open_interest": 393.0, "volume": 0.0, "delta": 0.2425, "gamma": 0.0961, "vega": 0.0141, "theta": -0.0465, "rho": 0.0017, "theo": 0.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-22T12:13:19", "percent_change": 0.0, "prev_day_close": 0.350000008009374}, {"option": "SPXS261113P00028500", "bid": 2.29, "bid_size": 42.0, "ask": 4.85, "ask_size": 35.0, "iv": 1.0644, "open_interest": 0.0, "volume": 0.0, "delta": -0.7537, "gamma": 0.0948, "vega": 0.014, "theta": -0.0456, "rho": -0.0081, "theo": 3.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1800000667572}, {"option": "SPXS261113C00029000", "bid": 0.3, "bid_size": 775.0, "ask": 0.43, "ask_size": 157.0, "iv": 0.7386, "open_interest": 15.0, "volume": 3.0, "delta": 0.2126, "gamma": 0.0855, "vega": 0.0131, "theta": -0.0448, "rho": 0.0016, "theo": 0.3795, "change": -0.16, "open": 0.35, "high": 0.35, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T15:59:25", "percent_change": -34.7826, "prev_day_close": 0.46000000834465}, {"option": "SPXS261113P00029000", "bid": 2.67, "bid_size": 459.0, "ask": 4.15, "ask_size": 293.0, "iv": 0.689, "open_interest": 194.0, "volume": 0.0, "delta": -0.7831, "gamma": 0.0844, "vega": 0.013, "theta": -0.0438, "rho": -0.0085, "theo": 3.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-10-30T13:32:40", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "SPXS261113C00029500", "bid": 0.3, "bid_size": 111.0, "ask": 0.36, "ask_size": 203.0, "iv": 0.7797, "open_interest": 636.0, "volume": 5.0, "delta": 0.1874, "gamma": 0.0761, "vega": 0.0122, "theta": -0.0429, "rho": 0.0014, "theo": 0.3351, "change": -0.08, "open": 0.3, "high": 0.31, "low": 0.3, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-02T15:57:52", "percent_change": -20.5128, "prev_day_close": 0.389999985694885}, {"option": "SPXS261113P00029500", "bid": 3.0, "bid_size": 39.0, "ask": 5.55, "ask_size": 30.0, "iv": 1.0281, "open_interest": 1.0, "volume": 0.0, "delta": -0.8079, "gamma": 0.0752, "vega": 0.012, "theta": -0.042, "rho": -0.0089, "theo": 3.9416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-10-01T09:58:52", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "SPXS261113C00030000", "bid": 0.2, "bid_size": 750.0, "ask": 0.32, "ask_size": 113.0, "iv": 0.7742, "open_interest": 14.0, "volume": 6.0, "delta": 0.1661, "gamma": 0.068, "vega": 0.0112, "theta": -0.041, "rho": 0.0012, "theo": 0.2979, "change": 0.01, "open": 0.11, "high": 0.26, "low": 0.11, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-02T14:55:49", "percent_change": 4.0, "prev_day_close": 0.249999994412065}, {"option": "SPXS261113P00030000", "bid": 4.15, "bid_size": 35.0, "ask": 5.95, "ask_size": 31.0, "iv": 1.2827, "open_interest": 0.0, "volume": 0.0, "delta": -0.8289, "gamma": 0.0672, "vega": 0.0112, "theta": -0.0401, "rho": -0.0093, "theo": 4.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "SPXS261113C00030500", "bid": 0.01, "bid_size": 636.0, "ask": 1.35, "ask_size": 20.0, "iv": 1.1707, "open_interest": 0.0, "volume": 0.0, "delta": 0.1479, "gamma": 0.0608, "vega": 0.0104, "theta": -0.0391, "rho": 0.0011, "theo": 0.2662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SPXS261113P00030500", "bid": 3.9, "bid_size": 31.0, "ask": 6.85, "ask_size": 28.0, "iv": 1.2349, "open_interest": 0.0, "volume": 0.0, "delta": -0.8469, "gamma": 0.0602, "vega": 0.0104, "theta": -0.0382, "rho": -0.0096, "theo": 4.872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "SPXS261113C00031000", "bid": 0.1, "bid_size": 23.0, "ask": 0.6, "ask_size": 10.0, "iv": 0.9716, "open_interest": 1.0, "volume": 0.0, "delta": 0.1323, "gamma": 0.0546, "vega": 0.0096, "theta": -0.0372, "rho": 0.001, "theo": 0.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-14T11:13:12", "percent_change": 0.0, "prev_day_close": 0.264999993145466}, {"option": "SPXS261113P00031000", "bid": 4.4, "bid_size": 13.0, "ask": 6.9, "ask_size": 16.0, "iv": 1.1345, "open_interest": 0.0, "volume": 0.0, "delta": -0.8623, "gamma": 0.054, "vega": 0.0096, "theta": -0.0363, "rho": -0.0099, "theo": 5.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "SPXS261113C00031500", "bid": 0.01, "bid_size": 668.0, "ask": 1.0, "ask_size": 15.0, "iv": 1.161, "open_interest": 1.0, "volume": 0.0, "delta": 0.1189, "gamma": 0.0491, "vega": 0.009, "theta": -0.0354, "rho": 0.0009, "theo": 0.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-30T14:10:29", "percent_change": 0.0, "prev_day_close": 0.280000008642674}, {"option": "SPXS261113P00031500", "bid": 5.6, "bid_size": 14.0, "ask": 7.4, "ask_size": 23.0, "iv": 1.4517, "open_interest": 0.0, "volume": 0.0, "delta": -0.8756, "gamma": 0.0486, "vega": 0.0089, "theta": -0.0345, "rho": -0.0102, "theo": 5.8205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "SPXS261113C00032000", "bid": 0.1, "bid_size": 923.0, "ask": 0.37, "ask_size": 1665.0, "iv": 0.9631, "open_interest": 67.0, "volume": 30.0, "delta": 0.1072, "gamma": 0.0443, "vega": 0.0083, "theta": -0.0337, "rho": 0.0008, "theo": 0.1954, "change": -0.03, "open": 0.1, "high": 0.18, "low": 0.07, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T14:52:01", "percent_change": -14.2857, "prev_day_close": 0.209999997168779}, {"option": "SPXS261113P00032000", "bid": 6.0, "bid_size": 19.0, "ask": 8.25, "ask_size": 45.0, "iv": 1.6004, "open_interest": 0.0, "volume": 0.0, "delta": -0.8871, "gamma": 0.0439, "vega": 0.0083, "theta": -0.0327, "rho": -0.0105, "theo": 6.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "SPXS261113C00033000", "bid": 0.06, "bid_size": 21.0, "ask": 0.24, "ask_size": 26.0, "iv": 0.9492, "open_interest": 19.0, "volume": 0.0, "delta": 0.0881, "gamma": 0.0364, "vega": 0.0072, "theta": -0.0304, "rho": 0.0007, "theo": 0.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-30T14:10:52", "percent_change": 0.0, "prev_day_close": 0.214999996125698}, {"option": "SPXS261113P00033000", "bid": 6.5, "bid_size": 18.0, "ask": 9.05, "ask_size": 27.0, "iv": 1.465, "open_interest": 0.0, "volume": 0.0, "delta": -0.906, "gamma": 0.0361, "vega": 0.0072, "theta": -0.0294, "rho": -0.011, "theo": 7.265, "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": 7.92500019073486}, {"option": "SPXS261113C00034000", "bid": 0.07, "bid_size": 24.0, "ask": 0.24, "ask_size": 19.0, "iv": 1.0427, "open_interest": 91.0, "volume": 8.0, "delta": 0.0733, "gamma": 0.0302, "vega": 0.0062, "theta": -0.0275, "rho": 0.0006, "theo": 0.1362, "change": -0.07, "open": 0.15, "high": 0.15, "low": 0.12, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T11:20:28", "percent_change": -31.8182, "prev_day_close": 0.219999997876585}, {"option": "SPXS261113P00034000", "bid": 7.2, "bid_size": 20.0, "ask": 10.2, "ask_size": 18.0, "iv": 1.5111, "open_interest": 0.0, "volume": 0.0, "delta": -0.9206, "gamma": 0.03, "vega": 0.0062, "theta": -0.0264, "rho": -0.0115, "theo": 8.2377, "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": 8.84999990463257}, {"option": "SPXS261113C00035000", "bid": 0.03, "bid_size": 821.0, "ask": 0.32, "ask_size": 1060.0, "iv": 1.1554, "open_interest": 5.0, "volume": 7.0, "delta": 0.0617, "gamma": 0.0253, "vega": 0.0055, "theta": -0.0249, "rho": 0.0005, "theo": 0.1156, "change": -0.1, "open": 0.08, "high": 0.14, "low": 0.08, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T15:18:05", "percent_change": -52.6316, "prev_day_close": 0.190000002272427}, {"option": "SPXS261113P00035000", "bid": 8.95, "bid_size": 16.0, "ask": 11.15, "ask_size": 21.0, "iv": 1.8901, "open_interest": 0.0, "volume": 0.0, "delta": -0.9321, "gamma": 0.0251, "vega": 0.0054, "theta": -0.0237, "rho": -0.0119, "theo": 9.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "SPXS261120C00016000", "bid": 9.0, "bid_size": 484.0, "ask": 10.5, "ask_size": 470.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 10.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "SPXS261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.91, "ask_size": 549.0, "iv": 1.8092, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0041, "vega": 0.0013, "theta": -0.0032, "rho": -0.0001, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-29T13:29:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPXS261120C00017000", "bid": 8.0, "bid_size": 484.0, "ask": 9.5, "ask_size": 470.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 9.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.8250002861023}, {"option": "SPXS261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.91, "ask_size": 672.0, "iv": 1.6289, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0059, "vega": 0.0017, "theta": -0.0038, "rho": -0.0002, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 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": "SPXS261120C00018000", "bid": 7.0, "bid_size": 484.0, "ask": 8.5, "ask_size": 470.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0024, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 8.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "SPXS261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.91, "ask_size": 549.0, "iv": 1.4574, "open_interest": 2.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0085, "vega": 0.0022, "theta": -0.0046, "rho": -0.0002, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-29T13:28:29", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPXS261120C00019000", "bid": 6.0, "bid_size": 486.0, "ask": 7.5, "ask_size": 472.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0076, "vega": 0.0005, "theta": -0.0081, "rho": 0.0004, "theo": 7.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "SPXS261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1255.0, "iv": 1.2413, "open_interest": 25.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0125, "vega": 0.003, "theta": -0.0056, "rho": -0.0003, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-14T09:30:02", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SPXS261120C00019500", "bid": 5.5, "bid_size": 485.0, "ask": 7.0, "ask_size": 471.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0123, "vega": 0.0006, "theta": -0.0085, "rho": 0.0004, "theo": 6.5148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "SPXS261120P00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.91, "ask_size": 674.0, "iv": 1.213, "open_interest": 0.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0153, "vega": 0.0035, "theta": -0.0063, "rho": -0.0004, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPXS261120C00020000", "bid": 5.0, "bid_size": 484.0, "ask": 6.4, "ask_size": 430.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.019, "vega": 0.0009, "theta": -0.009, "rho": 0.0006, "theo": 6.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-26T10:47:52", "percent_change": 0.0, "prev_day_close": 5.77499985694885}, {"option": "SPXS261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.91, "ask_size": 1367.0, "iv": 1.1343, "open_interest": 47.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0189, "vega": 0.0042, "theta": -0.0071, "rho": -0.0005, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-22T12:04:58", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPXS261120C00020500", "bid": 4.5, "bid_size": 486.0, "ask": 6.0, "ask_size": 472.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0279, "vega": 0.0023, "theta": -0.0089, "rho": 0.0017, "theo": 5.519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.22500014305115}, {"option": "SPXS261120P00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.91, "ask_size": 872.0, "iv": 1.0567, "open_interest": 0.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0235, "vega": 0.0049, "theta": -0.008, "rho": -0.0006, "theo": 0.0574, "change": 0.0, "open": 0.0, "high": 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": "SPXS261120C00021000", "bid": 4.0, "bid_size": 1398.0, "ask": 5.75, "ask_size": 1140.0, "iv": 0.0, "open_interest": 121.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.036, "vega": 0.003, "theta": -0.0105, "rho": 0.0018, "theo": 5.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.63, "last_trade_time": "2026-10-30T15:52:41", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SPXS261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 1114.0, "iv": 0.6195, "open_interest": 88.0, "volume": 0.0, "delta": -0.0485, "gamma": 0.0294, "vega": 0.0059, "theta": -0.0092, "rho": -0.0007, "theo": 0.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T11:33:11", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "SPXS261120C00021500", "bid": 3.55, "bid_size": 486.0, "ask": 5.35, "ask_size": 631.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0449, "vega": 0.0047, "theta": -0.0115, "rho": 0.003, "theo": 4.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "SPXS261120P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.92, "ask_size": 997.0, "iv": 0.9078, "open_interest": 0.0, "volume": 0.0, "delta": -0.061, "gamma": 0.037, "vega": 0.007, "theta": -0.0105, "rho": -0.0009, "theo": 0.0876, "change": 0.0, "open": 0.0, "high": 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": "SPXS261120C00022000", "bid": 2.96, "bid_size": 1812.0, "ask": 4.65, "ask_size": 1651.0, "iv": 0.0, "open_interest": 435.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.055, "vega": 0.0065, "theta": -0.0136, "rho": 0.0036, "theo": 4.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.54, "last_trade_time": "2026-10-30T11:48:38", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "SPXS261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 637.0, "iv": 0.6224, "open_interest": 7.0, "volume": 0.0, "delta": -0.0777, "gamma": 0.0467, "vega": 0.0084, "theta": -0.0122, "rho": -0.0012, "theo": 0.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-28T09:59:56", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "SPXS261120C00022500", "bid": 2.53, "bid_size": 799.0, "ask": 3.75, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9181, "gamma": 0.066, "vega": 0.008, "theta": -0.0156, "rho": 0.0041, "theo": 3.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-26T09:38:35", "percent_change": 0.0, "prev_day_close": 3.36500000953674}, {"option": "SPXS261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1773.0, "iv": 0.7828, "open_interest": 0.0, "volume": 0.0, "delta": -0.1002, "gamma": 0.0589, "vega": 0.0102, "theta": -0.0142, "rho": -0.0015, "theo": 0.1456, "change": 0.0, "open": 0.0, "high": 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": "SPXS261120C00023000", "bid": 2.73, "bid_size": 1203.0, "ask": 3.25, "ask_size": 23.0, "iv": 0.0, "open_interest": 67.0, "volume": 25.0, "delta": 0.8853, "gamma": 0.081, "vega": 0.0108, "theta": -0.0179, "rho": 0.005, "theo": 3.1165, "change": 0.245, "open": 2.35, "high": 3.1, "low": 2.35, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-02T15:43:33", "percent_change": 8.58144, "prev_day_close": 2.85500001907349}, {"option": "SPXS261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 2341.0, "iv": 0.491, "open_interest": 941.0, "volume": 0.0, "delta": -0.1308, "gamma": 0.0737, "vega": 0.0123, "theta": -0.0167, "rho": -0.002, "theo": 0.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-28T13:16:37", "percent_change": 0.0, "prev_day_close": 0.140000005252659}, {"option": "SPXS261120C00023500", "bid": 1.71, "bid_size": 1495.0, "ask": 2.81, "ask_size": 74.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8415, "gamma": 0.0971, "vega": 0.0136, "theta": -0.0208, "rho": 0.0056, "theo": 2.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-10-23T15:58:22", "percent_change": 0.0, "prev_day_close": 2.49500006437302}, {"option": "SPXS261120P00023500", "bid": 0.17, "bid_size": 91.0, "ask": 0.36, "ask_size": 1296.0, "iv": 0.4815, "open_interest": 3.0, "volume": 1.0, "delta": -0.1717, "gamma": 0.0904, "vega": 0.0147, "theta": -0.0196, "rho": -0.0026, "theo": 0.2686, "change": 0.03, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T12:49:35", "percent_change": 13.6364, "prev_day_close": 0.220000002533197}, {"option": "SPXS261120C00024000", "bid": 2.11, "bid_size": 1020.0, "ask": 2.51, "ask_size": 586.0, "iv": 0.4975, "open_interest": 1479.0, "volume": 79.0, "delta": 0.7859, "gamma": 0.1128, "vega": 0.0165, "theta": -0.024, "rho": 0.0059, "theo": 2.2816, "change": -0.095, "open": 1.75, "high": 2.27, "low": 1.34, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-02T15:18:38", "percent_change": -4.32802, "prev_day_close": 2.1949999332428}, {"option": "SPXS261120P00024000", "bid": 0.29, "bid_size": 108.0, "ask": 0.45, "ask_size": 2349.0, "iv": 0.4762, "open_interest": 4113.0, "volume": 14.0, "delta": -0.2242, "gamma": 0.107, "vega": 0.0173, "theta": -0.023, "rho": -0.0034, "theo": 0.3771, "change": -0.045, "open": 0.42, "high": 0.51, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T15:42:40", "percent_change": -11.3924, "prev_day_close": 0.394999995827675}, {"option": "SPXS261120C00024500", "bid": 1.07, "bid_size": 1539.0, "ask": 2.1, "ask_size": 69.0, "iv": 0.2804, "open_interest": 2.0, "volume": 0.0, "delta": 0.7198, "gamma": 0.1252, "vega": 0.0191, "theta": -0.0274, "rho": 0.006, "theo": 1.9298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-10-21T10:24:56", "percent_change": 0.0, "prev_day_close": 1.75999999046326}, {"option": "SPXS261120P00024500", "bid": 0.05, "bid_size": 3237.0, "ask": 1.42, "ask_size": 1658.0, "iv": 0.5868, "open_interest": 1.0, "volume": 0.0, "delta": -0.287, "gamma": 0.1203, "vega": 0.0196, "theta": -0.0265, "rho": -0.0044, "theo": 0.5324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-30T11:33:11", "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "SPXS261120C00025000", "bid": 1.7, "bid_size": 19.0, "ask": 1.82, "ask_size": 408.0, "iv": 0.5587, "open_interest": 1557.0, "volume": 65.0, "delta": 0.6482, "gamma": 0.1319, "vega": 0.0211, "theta": -0.0307, "rho": 0.0058, "theo": 1.6335, "change": -0.035, "open": 1.67, "high": 1.7, "low": 1.08, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-11-02T15:41:42", "percent_change": -2.12766, "prev_day_close": 1.64499998092651}, {"option": "SPXS261120P00025000", "bid": 0.68, "bid_size": 123.0, "ask": 0.85, "ask_size": 1155.0, "iv": 0.51, "open_interest": 1044.0, "volume": 18.0, "delta": -0.3557, "gamma": 0.1279, "vega": 0.0214, "theta": -0.0299, "rho": -0.0055, "theo": 0.7419, "change": -0.06, "open": 0.95, "high": 1.08, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-02T15:33:52", "percent_change": -7.5, "prev_day_close": 0.799999982118606}, {"option": "SPXS261120C00025500", "bid": 1.35, "bid_size": 810.0, "ask": 1.58, "ask_size": 429.0, "iv": 0.5521, "open_interest": 37.0, "volume": 28.0, "delta": 0.5772, "gamma": 0.1323, "vega": 0.0224, "theta": -0.0334, "rho": 0.0055, "theo": 1.3924, "change": -0.225, "open": 1.58, "high": 1.58, "low": 0.99, "tick": "no_change", "last_trade_price": 1.23, "last_trade_time": "2026-11-02T15:03:34", "percent_change": -15.4639, "prev_day_close": 1.45500004291534}, {"option": "SPXS261120P00025500", "bid": 0.87, "bid_size": 51.0, "ask": 1.81, "ask_size": 1502.0, "iv": 0.6683, "open_interest": 6.0, "volume": 0.0, "delta": -0.4243, "gamma": 0.129, "vega": 0.0225, "theta": -0.0327, "rho": -0.0066, "theo": 1.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-10-30T15:52:19", "percent_change": 0.0, "prev_day_close": 1.28500002622604}, {"option": "SPXS261120C00026000", "bid": 1.03, "bid_size": 2899.0, "ask": 1.39, "ask_size": 29.0, "iv": 0.5492, "open_interest": 669.0, "volume": 231.0, "delta": 0.5115, "gamma": 0.1278, "vega": 0.0229, "theta": -0.0355, "rho": 0.0051, "theo": 1.1996, "change": 0.035, "open": 0.8, "high": 1.36, "low": 0.8, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-02T15:58:01", "percent_change": 2.7027, "prev_day_close": 1.2950000166893}, {"option": "SPXS261120P00026000", "bid": 1.22, "bid_size": 31.0, "ask": 1.87, "ask_size": 2036.0, "iv": 0.6452, "open_interest": 13543.0, "volume": 5.0, "delta": -0.4881, "gamma": 0.1252, "vega": 0.0229, "theta": -0.0348, "rho": -0.0077, "theo": 1.3149, "change": 0.275, "open": 1.6, "high": 1.71, "low": 1.6, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-11-02T10:19:29", "percent_change": 19.1638, "prev_day_close": 1.43500000238419}, {"option": "SPXS261120C00026500", "bid": 0.8, "bid_size": 3038.0, "ask": 1.22, "ask_size": 13.0, "iv": 0.5565, "open_interest": 109.0, "volume": 12.0, "delta": 0.4533, "gamma": 0.1204, "vega": 0.0228, "theta": -0.0369, "rho": 0.0046, "theo": 1.0452, "change": -0.185, "open": 0.42, "high": 0.96, "low": 0.42, "tick": "no_change", "last_trade_price": 0.96, "last_trade_time": "2026-11-02T15:10:33", "percent_change": -16.1572, "prev_day_close": 1.14499998092651}, {"option": "SPXS261120P00026500", "bid": 1.5, "bid_size": 50.0, "ask": 2.4, "ask_size": 1791.0, "iv": 0.6984, "open_interest": 0.0, "volume": 0.0, "delta": -0.5448, "gamma": 0.1183, "vega": 0.0227, "theta": -0.0362, "rho": -0.0087, "theo": 1.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87999999523163}, {"option": "SPXS261120C00027000", "bid": 0.64, "bid_size": 2776.0, "ask": 1.04, "ask_size": 13.0, "iv": 0.5643, "open_interest": 277.0, "volume": 28.0, "delta": 0.4028, "gamma": 0.1117, "vega": 0.0222, "theta": -0.0378, "rho": 0.0042, "theo": 0.9204, "change": -0.165, "open": 0.5, "high": 0.86, "low": 0.5, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T15:50:01", "percent_change": -16.2562, "prev_day_close": 1.01499998569489}, {"option": "SPXS261120P00027000", "bid": 1.67, "bid_size": 2233.0, "ask": 2.82, "ask_size": 1826.0, "iv": 0.6931, "open_interest": 56.0, "volume": 0.0, "delta": -0.5942, "gamma": 0.11, "vega": 0.0222, "theta": -0.037, "rho": -0.0096, "theo": 2.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-10-30T15:56:39", "percent_change": 0.0, "prev_day_close": 2.18500000238419}, {"option": "SPXS261120C00027500", "bid": 0.01, "bid_size": 3129.0, "ask": 1.29, "ask_size": 2181.0, "iv": 0.55, "open_interest": 27.0, "volume": 0.0, "delta": 0.3594, "gamma": 0.1028, "vega": 0.0215, "theta": -0.0381, "rho": 0.0039, "theo": 0.8182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-10-29T11:03:53", "percent_change": 0.0, "prev_day_close": 0.635000005364418}, {"option": "SPXS261120P00027500", "bid": 2.09, "bid_size": 1217.0, "ask": 4.15, "ask_size": 1379.0, "iv": 0.9392, "open_interest": 0.0, "volume": 0.0, "delta": -0.6366, "gamma": 0.1014, "vega": 0.0214, "theta": -0.0374, "rho": -0.0104, "theo": 2.4371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "SPXS261120C00028000", "bid": 0.69, "bid_size": 231.0, "ask": 0.8, "ask_size": 682.0, "iv": 0.6635, "open_interest": 1050.0, "volume": 378.0, "delta": 0.3224, "gamma": 0.0942, "vega": 0.0207, "theta": -0.0381, "rho": 0.0035, "theo": 0.7338, "change": -0.105, "open": 0.56, "high": 0.74, "low": 0.53, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-11-02T15:57:08", "percent_change": -12.426, "prev_day_close": 0.844999998807907}, {"option": "SPXS261120P00028000", "bid": 2.66, "bid_size": 153.0, "ask": 2.93, "ask_size": 782.0, "iv": 0.6299, "open_interest": 335.0, "volume": 335.0, "delta": -0.673, "gamma": 0.093, "vega": 0.0206, "theta": -0.0373, "rho": -0.0112, "theo": 2.8525, "change": -0.16, "open": 2.73, "high": 2.8, "low": 2.72, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-02T15:57:03", "percent_change": -5.40541, "prev_day_close": 2.96000003814697}, {"option": "SPXS261120C00028500", "bid": 0.01, "bid_size": 2864.0, "ask": 1.16, "ask_size": 1780.0, "iv": 0.6464, "open_interest": 0.0, "volume": 0.0, "delta": 0.2905, "gamma": 0.0862, "vega": 0.0197, "theta": -0.0379, "rho": 0.0032, "theo": 0.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.530000001192093}, {"option": "SPXS261120P00028500", "bid": 2.98, "bid_size": 24.0, "ask": 5.0, "ask_size": 873.0, "iv": 1.0254, "open_interest": 0.0, "volume": 0.0, "delta": -0.7043, "gamma": 0.0852, "vega": 0.0196, "theta": -0.0371, "rho": -0.0118, "theo": 3.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "SPXS261120C00029000", "bid": 0.14, "bid_size": 3167.0, "ask": 0.69, "ask_size": 430.0, "iv": 0.6095, "open_interest": 100.0, "volume": 0.0, "delta": 0.2631, "gamma": 0.0789, "vega": 0.0188, "theta": -0.0374, "rho": 0.0029, "theo": 0.6022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-10-30T13:07:17", "percent_change": 0.0, "prev_day_close": 0.645000010728836}, {"option": "SPXS261120P00029000", "bid": 2.89, "bid_size": 1129.0, "ask": 5.45, "ask_size": 435.0, "iv": 0.9406, "open_interest": 462.0, "volume": 0.0, "delta": -0.7314, "gamma": 0.078, "vega": 0.0187, "theta": -0.0366, "rho": -0.0125, "theo": 3.7204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-09-28T10:43:52", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "SPXS261120C00029500", "bid": 0.01, "bid_size": 3104.0, "ask": 1.13, "ask_size": 1963.0, "iv": 0.7518, "open_interest": 0.0, "volume": 0.0, "delta": 0.2393, "gamma": 0.0722, "vega": 0.0178, "theta": -0.0369, "rho": 0.0027, "theo": 0.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.439999992027879}, {"option": "SPXS261120P00029500", "bid": 3.9, "bid_size": 20.0, "ask": 5.15, "ask_size": 155.0, "iv": 0.9297, "open_interest": 0.0, "volume": 0.0, "delta": -0.7548, "gamma": 0.0715, "vega": 0.0178, "theta": -0.036, "rho": -0.0131, "theo": 4.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "SPXS261120C00030000", "bid": 0.29, "bid_size": 1259.0, "ask": 0.64, "ask_size": 1929.0, "iv": 0.7427, "open_interest": 149.0, "volume": 7.0, "delta": 0.2186, "gamma": 0.0663, "vega": 0.017, "theta": -0.0362, "rho": 0.0024, "theo": 0.5053, "change": -0.195, "open": 0.27, "high": 0.36, "low": 0.27, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-02T13:36:32", "percent_change": -35.1351, "prev_day_close": 0.555000007152557}, {"option": "SPXS261120P00030000", "bid": 3.9, "bid_size": 1516.0, "ask": 6.35, "ask_size": 125.0, "iv": 1.0376, "open_interest": 1.0, "volume": 0.0, "delta": -0.7753, "gamma": 0.0656, "vega": 0.0169, "theta": -0.0352, "rho": -0.0136, "theo": 4.6222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.77, "last_trade_time": "2026-10-26T11:08:26", "percent_change": 0.0, "prev_day_close": 5.17500019073486}, {"option": "SPXS261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 27.0, "iv": 0.6827, "open_interest": 938.0, "volume": 0.0, "delta": 0.1844, "gamma": 0.0562, "vega": 0.0153, "theta": -0.0347, "rho": 0.0021, "theo": 0.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-10-30T15:15:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPXS261120P00031000", "bid": 5.25, "bid_size": 19.0, "ask": 7.0, "ask_size": 183.0, "iv": 1.147, "open_interest": 1.0, "volume": 0.0, "delta": -0.809, "gamma": 0.0556, "vega": 0.0153, "theta": -0.0336, "rho": -0.0146, "theo": 5.5466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.53, "last_trade_time": "2026-09-23T10:39:44", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "SPXS261120C00032000", "bid": 0.11, "bid_size": 1766.0, "ask": 0.55, "ask_size": 1759.0, "iv": 0.8322, "open_interest": 325.0, "volume": 0.0, "delta": 0.1576, "gamma": 0.048, "vega": 0.0139, "theta": -0.033, "rho": 0.0018, "theo": 0.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-23T13:10:26", "percent_change": 0.0, "prev_day_close": 0.42000000923872}, {"option": "SPXS261120P00032000", "bid": 5.75, "bid_size": 495.0, "ask": 7.55, "ask_size": 86.0, "iv": 0.9752, "open_interest": 1.0, "volume": 0.0, "delta": -0.8354, "gamma": 0.0476, "vega": 0.0138, "theta": -0.0319, "rho": -0.0155, "theo": 6.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.49, "last_trade_time": "2026-09-17T12:38:34", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "SPXS261120C00033000", "bid": 0.13, "bid_size": 21.0, "ask": 0.68, "ask_size": 2379.0, "iv": 0.969, "open_interest": 13.0, "volume": 0.0, "delta": 0.1363, "gamma": 0.0414, "vega": 0.0126, "theta": -0.0314, "rho": 0.0016, "theo": 0.3264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-19T09:32:14", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "SPXS261120P00033000", "bid": 7.15, "bid_size": 63.0, "ask": 8.9, "ask_size": 193.0, "iv": 1.2888, "open_interest": 10.0, "volume": 0.0, "delta": -0.8566, "gamma": 0.0411, "vega": 0.0125, "theta": -0.0301, "rho": -0.0163, "theo": 7.4378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-09-28T13:21:11", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "SPXS261120C00034000", "bid": 0.11, "bid_size": 23.0, "ask": 0.52, "ask_size": 2811.0, "iv": 0.9741, "open_interest": 349.0, "volume": 8.0, "delta": 0.119, "gamma": 0.036, "vega": 0.0115, "theta": -0.0298, "rho": 0.0014, "theo": 0.2881, "change": -0.04, "open": 0.23, "high": 0.23, "low": 0.2, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T11:20:28", "percent_change": -14.8148, "prev_day_close": 0.269999990239739}, {"option": "SPXS261120P00034000", "bid": 7.7, "bid_size": 1459.0, "ask": 10.1, "ask_size": 206.0, "iv": 1.3041, "open_interest": 0.0, "volume": 0.0, "delta": -0.8737, "gamma": 0.0357, "vega": 0.0114, "theta": -0.0284, "rho": -0.0171, "theo": 8.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "SPXS261120C00035000", "bid": 0.02, "bid_size": 33.0, "ask": 0.57, "ask_size": 2110.0, "iv": 1.027, "open_interest": 12.0, "volume": 0.0, "delta": 0.1048, "gamma": 0.0315, "vega": 0.0104, "theta": -0.0282, "rho": 0.0012, "theo": 0.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T09:51:58", "percent_change": 0.0, "prev_day_close": 0.264999999664724}, {"option": "SPXS261120P00035000", "bid": 9.1, "bid_size": 28.0, "ask": 10.8, "ask_size": 98.0, "iv": 1.4169, "open_interest": 0.0, "volume": 0.0, "delta": -0.8878, "gamma": 0.0313, "vega": 0.0104, "theta": -0.0267, "rho": -0.0178, "theo": 9.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "SPXS261120C00036000", "bid": 0.03, "bid_size": 24.0, "ask": 0.79, "ask_size": 3216.0, "iv": 1.1935, "open_interest": 781.0, "volume": 0.0, "delta": 0.0929, "gamma": 0.0278, "vega": 0.0096, "theta": -0.0267, "rho": 0.0011, "theo": 0.2297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T14:56:48", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SPXS261120P00036000", "bid": 9.45, "bid_size": 444.0, "ask": 12.05, "ask_size": 72.0, "iv": 1.3671, "open_interest": 0.0, "volume": 0.0, "delta": -0.8996, "gamma": 0.0276, "vega": 0.0095, "theta": -0.0251, "rho": -0.0185, "theo": 10.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9250001907349}, {"option": "SPXS261127C00018500", "bid": 5.45, "bid_size": 8.0, "ask": 9.35, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0135, "vega": 0.0012, "theta": -0.0059, "rho": 0.0011, "theo": 7.5158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.47499990463257}, {"option": "SPXS261127P00018500", "bid": 0.0, "bid_size": 0.0, "ask": 1.01, "ask_size": 11.0, "iv": 1.2105, "open_interest": 603.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0125, "vega": 0.004, "theta": -0.0052, "rho": -0.0005, "theo": 0.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-08T10:17:38", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPXS261127C00019000", "bid": 4.95, "bid_size": 8.0, "ask": 8.85, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0182, "vega": 0.0017, "theta": -0.0073, "rho": 0.0016, "theo": 7.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "SPXS261127P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 8.0, "iv": 1.4702, "open_interest": 10.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.015, "vega": 0.0046, "theta": -0.0058, "rho": -0.0006, "theo": 0.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-14T09:30:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SPXS261127C00019500", "bid": 4.45, "bid_size": 8.0, "ask": 8.35, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0236, "vega": 0.0028, "theta": -0.0073, "rho": 0.0026, "theo": 6.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SPXS261127P00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.97, "ask_size": 15.0, "iv": 1.0556, "open_interest": 0.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0182, "vega": 0.0053, "theta": -0.0064, "rho": -0.0007, "theo": 0.0618, "change": 0.0, "open": 0.0, "high": 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": "SPXS261127C00020000", "bid": 3.95, "bid_size": 9.0, "ask": 7.85, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0282, "vega": 0.0039, "theta": -0.0082, "rho": 0.0032, "theo": 6.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.73, "last_trade_time": "2026-10-08T10:13:28", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SPXS261127P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.72, "ask_size": 900.0, "iv": 0.8954, "open_interest": 12.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.0221, "vega": 0.0062, "theta": -0.0071, "rho": -0.0009, "theo": 0.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-30T09:34:23", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "SPXS261127C00020500", "bid": 3.45, "bid_size": 8.0, "ask": 7.35, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0321, "vega": 0.005, "theta": -0.0088, "rho": 0.0041, "theo": 5.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.52499997615814}, {"option": "SPXS261127P00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 59.0, "iv": 0.9141, "open_interest": 1.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.027, "vega": 0.0072, "theta": -0.008, "rho": -0.001, "theo": 0.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-30T12:12:17", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "SPXS261127C00021000", "bid": 2.98, "bid_size": 9.0, "ask": 6.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.0379, "vega": 0.0064, "theta": -0.01, "rho": 0.0045, "theo": 5.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-08T10:17:24", "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "SPXS261127P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 14.0, "iv": 0.528, "open_interest": 6.0, "volume": 0.0, "delta": -0.0629, "gamma": 0.033, "vega": 0.0084, "theta": -0.009, "rho": -0.0013, "theo": 0.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T15:59:19", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "SPXS261127C00021500", "bid": 2.51, "bid_size": 8.0, "ask": 6.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0457, "vega": 0.008, "theta": -0.0111, "rho": 0.0056, "theo": 4.5671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.42, "last_trade_time": "2026-10-08T10:01:30", "percent_change": 0.0, "prev_day_close": 4.58000004291534}, {"option": "SPXS261127P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 30.0, "iv": 0.7674, "open_interest": 1.0, "volume": 0.0, "delta": -0.0777, "gamma": 0.0406, "vega": 0.0099, "theta": -0.0102, "rho": -0.0016, "theo": 0.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-09T13:54:26", "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "SPXS261127C00022000", "bid": 2.04, "bid_size": 9.0, "ask": 5.95, "ask_size": 9.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0552, "vega": 0.0102, "theta": -0.0124, "rho": 0.0063, "theo": 4.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-10-22T11:57:04", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "SPXS261127P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1832.0, "iv": 0.5347, "open_interest": 607.0, "volume": 0.0, "delta": -0.097, "gamma": 0.0498, "vega": 0.0117, "theta": -0.0116, "rho": -0.002, "theo": 0.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-10-30T12:12:25", "percent_change": 0.0, "prev_day_close": 0.155000005848706}, {"option": "SPXS261127C00022500", "bid": 1.58, "bid_size": 8.0, "ask": 5.5, "ask_size": 8.0, "iv": 0.3908, "open_interest": 1045.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.066, "vega": 0.0124, "theta": -0.014, "rho": 0.007, "theo": 3.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-10-22T11:57:04", "percent_change": 0.0, "prev_day_close": 3.36000001430512}, {"option": "SPXS261127P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.89, "ask_size": 26.0, "iv": 0.6366, "open_interest": 3.0, "volume": 0.0, "delta": -0.1222, "gamma": 0.0608, "vega": 0.0138, "theta": -0.0133, "rho": -0.0025, "theo": 0.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-10-19T09:55:58", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "SPXS261127C00023000", "bid": 1.15, "bid_size": 5.0, "ask": 4.95, "ask_size": 9.0, "iv": 0.3569, "open_interest": 14.0, "volume": 0.0, "delta": 0.8546, "gamma": 0.0782, "vega": 0.0149, "theta": -0.0159, "rho": 0.0076, "theo": 3.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-10-26T10:51:37", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "SPXS261127P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 31.0, "iv": 0.4396, "open_interest": 1552.0, "volume": 0.0, "delta": -0.1548, "gamma": 0.0734, "vega": 0.0162, "theta": -0.0153, "rho": -0.0032, "theo": 0.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-30T13:33:24", "percent_change": 0.0, "prev_day_close": 0.189999996684492}, {"option": "SPXS261127C00023500", "bid": 0.74, "bid_size": 8.0, "ask": 4.7, "ask_size": 8.0, "iv": 0.4336, "open_interest": 150.0, "volume": 0.0, "delta": 0.811, "gamma": 0.0911, "vega": 0.0179, "theta": -0.0182, "rho": 0.0081, "theo": 2.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-10-22T14:34:58", "percent_change": 0.0, "prev_day_close": 2.85499995946884}, {"option": "SPXS261127P00023500", "bid": 0.02, "bid_size": 674.0, "ask": 0.47, "ask_size": 17.0, "iv": 0.3991, "open_interest": 7.0, "volume": 0.0, "delta": -0.1963, "gamma": 0.0867, "vega": 0.0188, "theta": -0.0175, "rho": -0.004, "theo": 0.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-30T15:43:10", "percent_change": 0.0, "prev_day_close": 0.309999994933605}, {"option": "SPXS261127C00024000", "bid": 1.74, "bid_size": 49.0, "ask": 2.6, "ask_size": 95.0, "iv": 0.3454, "open_interest": 1252.0, "volume": 14.0, "delta": 0.7584, "gamma": 0.1029, "vega": 0.0208, "theta": -0.0206, "rho": 0.0083, "theo": 2.3993, "change": -0.415, "open": 1.66, "high": 1.8, "low": 1.66, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-02T13:27:11", "percent_change": -18.7359, "prev_day_close": 2.2150000333786}, {"option": "SPXS261127P00024000", "bid": 0.34, "bid_size": 610.0, "ask": 0.71, "ask_size": 1498.0, "iv": 0.4809, "open_interest": 3794.0, "volume": 0.0, "delta": -0.2467, "gamma": 0.099, "vega": 0.0214, "theta": -0.02, "rho": -0.0051, "theo": 0.4922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-30T15:59:19", "percent_change": 0.0, "prev_day_close": 0.489999994635582}, {"option": "SPXS261127C00024500", "bid": 1.6, "bid_size": 739.0, "ask": 2.38, "ask_size": 42.0, "iv": 0.4381, "open_interest": 845.0, "volume": 0.0, "delta": 0.6986, "gamma": 0.1117, "vega": 0.0233, "theta": -0.0231, "rho": 0.0083, "theo": 2.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-28T09:59:47", "percent_change": 0.0, "prev_day_close": 1.62500004842877}, {"option": "SPXS261127P00024500", "bid": 0.35, "bid_size": 548.0, "ask": 1.12, "ask_size": 417.0, "iv": 0.5011, "open_interest": 4.0, "volume": 0.0, "delta": -0.3043, "gamma": 0.1082, "vega": 0.0237, "theta": -0.0225, "rho": -0.0063, "theo": 0.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-10-30T13:33:24", "percent_change": 0.0, "prev_day_close": 0.84500002861023}, {"option": "SPXS261127C00025000", "bid": 1.82, "bid_size": 12.0, "ask": 1.94, "ask_size": 154.0, "iv": 0.5213, "open_interest": 1276.0, "volume": 117.0, "delta": 0.6356, "gamma": 0.1161, "vega": 0.0252, "theta": -0.0254, "rho": 0.008, "theo": 1.7858, "change": 0.125, "open": 1.4, "high": 1.87, "low": 1.11, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-11-02T15:57:58", "percent_change": 7.16332, "prev_day_close": 1.74500000476837}, {"option": "SPXS261127P00025000", "bid": 0.79, "bid_size": 276.0, "ask": 0.99, "ask_size": 403.0, "iv": 0.4853, "open_interest": 979.0, "volume": 1.0, "delta": -0.3652, "gamma": 0.1132, "vega": 0.0254, "theta": -0.0248, "rho": -0.0077, "theo": 0.8868, "change": 0.195, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T09:39:48", "percent_change": 21.547, "prev_day_close": 0.905000001192093}, {"option": "SPXS261127C00025500", "bid": 1.2, "bid_size": 626.0, "ask": 2.04, "ask_size": 686.0, "iv": 0.527, "open_interest": 6.0, "volume": 0.0, "delta": 0.5738, "gamma": 0.1162, "vega": 0.0264, "theta": -0.0273, "rho": 0.0076, "theo": 1.5528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-30T14:18:32", "percent_change": 0.0, "prev_day_close": 1.53999996185303}, {"option": "SPXS261127P00025500", "bid": 0.93, "bid_size": 516.0, "ask": 1.85, "ask_size": 665.0, "iv": 0.5899, "open_interest": 6.0, "volume": 0.0, "delta": -0.4254, "gamma": 0.1138, "vega": 0.0265, "theta": -0.0268, "rho": -0.009, "theo": 1.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-10-30T15:52:19", "percent_change": 0.0, "prev_day_close": 1.18500000238419}, {"option": "SPXS261127C00026000", "bid": 1.09, "bid_size": 1022.0, "ask": 1.6, "ask_size": 786.0, "iv": 0.5162, "open_interest": 133.0, "volume": 0.0, "delta": 0.5161, "gamma": 0.1129, "vega": 0.0269, "theta": -0.0289, "rho": 0.007, "theo": 1.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-10-30T14:10:31", "percent_change": 0.0, "prev_day_close": 1.53500002622604}, {"option": "SPXS261127P00026000", "bid": 1.28, "bid_size": 490.0, "ask": 1.97, "ask_size": 1234.0, "iv": 0.5813, "open_interest": 154.0, "volume": 0.0, "delta": -0.4816, "gamma": 0.1109, "vega": 0.0269, "theta": -0.0284, "rho": -0.0104, "theo": 1.467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-10-30T15:58:28", "percent_change": 0.0, "prev_day_close": 1.52999997138977}, {"option": "SPXS261127C00026500", "bid": 0.5, "bid_size": 1296.0, "ask": 1.33, "ask_size": 15.0, "iv": 0.4368, "open_interest": 0.0, "volume": 0.0, "delta": 0.4643, "gamma": 0.1074, "vega": 0.0268, "theta": -0.03, "rho": 0.0066, "theo": 1.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-22T10:32:41", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SPXS261127P00026500", "bid": 1.13, "bid_size": 526.0, "ask": 2.42, "ask_size": 404.0, "iv": 0.5318, "open_interest": 9.0, "volume": 9.0, "delta": -0.5323, "gamma": 0.1058, "vega": 0.0268, "theta": -0.0294, "rho": -0.0116, "theo": 1.8117, "change": 0.305, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T11:04:52", "percent_change": 17.9941, "prev_day_close": 1.69499996304512}, {"option": "SPXS261127C00027000", "bid": 0.9, "bid_size": 1070.0, "ask": 1.18, "ask_size": 84.0, "iv": 0.5555, "open_interest": 103.0, "volume": 0.0, "delta": 0.4186, "gamma": 0.101, "vega": 0.0264, "theta": -0.0307, "rho": 0.0059, "theo": 1.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-10-30T15:52:13", "percent_change": 0.0, "prev_day_close": 1.1599999666214}, {"option": "SPXS261127P00027000", "bid": 1.7, "bid_size": 463.0, "ask": 2.99, "ask_size": 396.0, "iv": 0.6309, "open_interest": 9.0, "volume": 0.0, "delta": -0.5771, "gamma": 0.0996, "vega": 0.0263, "theta": -0.0302, "rho": -0.0127, "theo": 2.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-10-30T15:56:39", "percent_change": 0.0, "prev_day_close": 2.27000004053116}, {"option": "SPXS261127C00027500", "bid": 0.04, "bid_size": 1974.0, "ask": 1.05, "ask_size": 125.0, "iv": 0.4237, "open_interest": 753.0, "volume": 0.0, "delta": 0.3788, "gamma": 0.0941, "vega": 0.0257, "theta": -0.0311, "rho": 0.0055, "theo": 0.9702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-10-08T10:17:38", "percent_change": 0.0, "prev_day_close": 0.815000012516976}, {"option": "SPXS261127P00027500", "bid": 0.84, "bid_size": 364.0, "ask": 4.55, "ask_size": 177.0, "iv": 0.6403, "open_interest": 0.0, "volume": 0.0, "delta": -0.6163, "gamma": 0.093, "vega": 0.0256, "theta": -0.0306, "rho": -0.0138, "theo": 2.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70499989390373}, {"option": "SPXS261127C00028000", "bid": 0.82, "bid_size": 319.0, "ask": 0.94, "ask_size": 686.0, "iv": 0.6186, "open_interest": 829.0, "volume": 373.0, "delta": 0.3439, "gamma": 0.0874, "vega": 0.0249, "theta": -0.0313, "rho": 0.0051, "theo": 0.8797, "change": -0.05, "open": 0.58, "high": 0.86, "low": 0.58, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-11-02T15:57:08", "percent_change": -5.4945, "prev_day_close": 0.909999966621399}, {"option": "SPXS261127P00028000", "bid": 2.77, "bid_size": 136.0, "ask": 3.0, "ask_size": 145.0, "iv": 0.5777, "open_interest": 336.0, "volume": 335.0, "delta": -0.6506, "gamma": 0.0864, "vega": 0.0248, "theta": -0.0307, "rho": -0.0147, "theo": 2.9852, "change": -0.05, "open": 2.85, "high": 2.92, "low": 2.84, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-11-02T15:57:03", "percent_change": -1.6835, "prev_day_close": 2.97000002861023}, {"option": "SPXS261127C00028500", "bid": 0.4, "bid_size": 2278.0, "ask": 0.98, "ask_size": 1418.0, "iv": 0.5947, "open_interest": 804.0, "volume": 0.0, "delta": 0.3136, "gamma": 0.081, "vega": 0.024, "theta": -0.0312, "rho": 0.0046, "theo": 0.8031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-10-30T15:37:15", "percent_change": 0.0, "prev_day_close": 0.695000022649765}, {"option": "SPXS261127P00028500", "bid": 2.34, "bid_size": 355.0, "ask": 5.35, "ask_size": 143.0, "iv": 0.8198, "open_interest": 0.0, "volume": 0.0, "delta": -0.6805, "gamma": 0.0802, "vega": 0.0239, "theta": -0.0306, "rho": -0.0156, "theo": 3.4075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.68000000715256}, {"option": "SPXS261127C00029000", "bid": 0.48, "bid_size": 1525.0, "ask": 0.78, "ask_size": 95.0, "iv": 0.619, "open_interest": 1476.0, "volume": 0.0, "delta": 0.2871, "gamma": 0.075, "vega": 0.0231, "theta": -0.031, "rho": 0.0043, "theo": 0.7367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-10-30T15:42:23", "percent_change": 0.0, "prev_day_close": 0.765000015497208}, {"option": "SPXS261127P00029000", "bid": 1.78, "bid_size": 9.0, "ask": 5.8, "ask_size": 9.0, "iv": 0.644, "open_interest": 0.0, "volume": 0.0, "delta": -0.7067, "gamma": 0.0743, "vega": 0.023, "theta": -0.0304, "rho": -0.0165, "theo": 3.8405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64000010490418}, {"option": "SPXS261127C00029500", "bid": 0.01, "bid_size": 1373.0, "ask": 1.15, "ask_size": 1241.0, "iv": 0.6434, "open_interest": 34.0, "volume": 0.0, "delta": 0.2638, "gamma": 0.0695, "vega": 0.0221, "theta": -0.0308, "rho": 0.004, "theo": 0.6794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-10-30T14:53:07", "percent_change": 0.0, "prev_day_close": 0.66499999165535}, {"option": "SPXS261127P00029500", "bid": 2.24, "bid_size": 9.0, "ask": 6.2, "ask_size": 8.0, "iv": 0.6608, "open_interest": 0.0, "volume": 0.0, "delta": -0.7297, "gamma": 0.0689, "vega": 0.022, "theta": -0.0301, "rho": -0.0172, "theo": 4.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.38499999046326}, {"option": "SPXS261127C00030000", "bid": 0.32, "bid_size": 1476.0, "ask": 0.75, "ask_size": 1148.0, "iv": 0.6664, "open_interest": 734.0, "volume": 0.0, "delta": 0.2432, "gamma": 0.0644, "vega": 0.0212, "theta": -0.0304, "rho": 0.0036, "theo": 0.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-10-30T15:05:55", "percent_change": 0.0, "prev_day_close": 0.624999985098839}, {"option": "SPXS261127P00030000", "bid": 2.85, "bid_size": 9.0, "ask": 6.15, "ask_size": 16.0, "iv": 0.5955, "open_interest": 0.0, "volume": 0.0, "delta": -0.75, "gamma": 0.0639, "vega": 0.0211, "theta": -0.0297, "rho": -0.018, "theo": 4.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.61500000953674}, {"option": "SPXS261127C00031000", "bid": 0.34, "bid_size": 33.0, "ask": 0.55, "ask_size": 26.0, "iv": 0.7018, "open_interest": 1296.0, "volume": 3.0, "delta": 0.2088, "gamma": 0.0557, "vega": 0.0194, "theta": -0.0294, "rho": 0.0032, "theo": 0.5453, "change": -0.17, "open": 0.49, "high": 0.49, "low": 0.42, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-02T15:33:39", "percent_change": -27.8689, "prev_day_close": 0.609999984502792}, {"option": "SPXS261127P00031000", "bid": 5.25, "bid_size": 12.0, "ask": 7.55, "ask_size": 9.0, "iv": 1.0995, "open_interest": 0.0, "volume": 0.0, "delta": -0.7841, "gamma": 0.0553, "vega": 0.0194, "theta": -0.0287, "rho": -0.0193, "theo": 5.6442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "SPXS261127C00032000", "bid": 0.13, "bid_size": 1616.0, "ask": 0.57, "ask_size": 226.0, "iv": 0.7199, "open_interest": 2.0, "volume": 0.0, "delta": 0.1814, "gamma": 0.0484, "vega": 0.0178, "theta": -0.0284, "rho": 0.0028, "theo": 0.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-10-30T14:18:46", "percent_change": 0.0, "prev_day_close": 0.485000014305115}, {"option": "SPXS261127P00032000", "bid": 4.55, "bid_size": 8.0, "ask": 8.35, "ask_size": 8.0, "iv": 0.7221, "open_interest": 0.0, "volume": 0.0, "delta": -0.8113, "gamma": 0.0481, "vega": 0.0178, "theta": -0.0276, "rho": -0.0205, "theo": 6.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "SPXS261127C00033000", "bid": 0.15, "bid_size": 16.0, "ask": 0.7, "ask_size": 11.0, "iv": 0.8359, "open_interest": 1.0, "volume": 0.0, "delta": 0.1591, "gamma": 0.0424, "vega": 0.0164, "theta": -0.0273, "rho": 0.0024, "theo": 0.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T09:47:52", "percent_change": 0.0, "prev_day_close": 0.445000000298023}, {"option": "SPXS261127P00033000", "bid": 5.55, "bid_size": 8.0, "ask": 9.45, "ask_size": 8.0, "iv": 0.8246, "open_interest": 0.0, "volume": 0.0, "delta": -0.8334, "gamma": 0.0422, "vega": 0.0163, "theta": -0.0264, "rho": -0.0216, "theo": 7.5172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "SPXS261127C00034000", "bid": 0.12, "bid_size": 14.0, "ask": 1.2, "ask_size": 435.0, "iv": 1.0392, "open_interest": 0.0, "volume": 0.0, "delta": 0.1407, "gamma": 0.0374, "vega": 0.0151, "theta": -0.0262, "rho": 0.0022, "theo": 0.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.334999992512166}, {"option": "SPXS261127P00034000", "bid": 6.5, "bid_size": 8.0, "ask": 10.45, "ask_size": 8.0, "iv": 0.8761, "open_interest": 0.0, "volume": 0.0, "delta": -0.8516, "gamma": 0.0372, "vega": 0.0151, "theta": -0.0252, "rho": -0.0227, "theo": 8.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "SPXS261127C00035000", "bid": 0.03, "bid_size": 21.0, "ask": 0.58, "ask_size": 25.0, "iv": 0.8806, "open_interest": 11.0, "volume": 0.0, "delta": 0.1254, "gamma": 0.0332, "vega": 0.014, "theta": -0.0251, "rho": 0.0019, "theo": 0.341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-22T11:01:29", "percent_change": 0.0, "prev_day_close": 0.314999993890524}, {"option": "SPXS261127P00035000", "bid": 7.5, "bid_size": 8.0, "ask": 11.4, "ask_size": 8.0, "iv": 0.9229, "open_interest": 0.0, "volume": 0.0, "delta": -0.8668, "gamma": 0.0331, "vega": 0.0139, "theta": -0.024, "rho": -0.0236, "theo": 9.4282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "SPXS261204C00018500", "bid": 5.4, "bid_size": 8.0, "ask": 9.35, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0113, "vega": 0.0005, "theta": -0.0065, "rho": 0.0, "theo": 7.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "SPXS261204P00018500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 18.0, "iv": 1.1076, "open_interest": 0.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0144, "vega": 0.0055, "theta": -0.0052, "rho": -0.0008, "theo": 0.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "SPXS261204C00019000", "bid": 4.95, "bid_size": 8.0, "ask": 8.85, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0166, "vega": 0.0016, "theta": -0.0073, "rho": 0.0013, "theo": 7.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SPXS261204P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 16.0, "iv": 1.3022, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0172, "vega": 0.0063, "theta": -0.0058, "rho": -0.001, "theo": 0.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "SPXS261204C00019500", "bid": 4.45, "bid_size": 8.0, "ask": 8.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0229, "vega": 0.0021, "theta": -0.0078, "rho": 0.0016, "theo": 6.5177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SPXS261204P00019500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 16.0, "iv": 1.1098, "open_interest": 0.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.0206, "vega": 0.0072, "theta": -0.0063, "rho": -0.0011, "theo": 0.0841, "change": 0.0, "open": 0.0, "high": 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": "SPXS261204C00020000", "bid": 3.95, "bid_size": 9.0, "ask": 7.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0315, "vega": 0.003, "theta": -0.0081, "rho": 0.0019, "theo": 6.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.06, "last_trade_time": "2026-10-28T15:35:07", "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "SPXS261204P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 840.0, "iv": 0.786, "open_interest": 5.0, "volume": 0.0, "delta": -0.0523, "gamma": 0.0247, "vega": 0.0083, "theta": -0.007, "rho": -0.0013, "theo": 0.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-30T09:34:23", "percent_change": 0.0, "prev_day_close": 0.389999985694885}, {"option": "SPXS261204C00020500", "bid": 3.45, "bid_size": 6.0, "ask": 7.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.04, "vega": 0.0055, "theta": -0.0093, "rho": 0.004, "theo": 5.5293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-10-22T09:49:28", "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "SPXS261204P00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1117.0, "iv": 0.7986, "open_interest": 1.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.0298, "vega": 0.0096, "theta": -0.0077, "rho": -0.0016, "theo": 0.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-10-30T12:12:17", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPXS261204C00021000", "bid": 2.95, "bid_size": 8.0, "ask": 6.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 275.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.0456, "vega": 0.0072, "theta": -0.0104, "rho": 0.005, "theo": 5.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.96, "last_trade_time": "2026-10-22T11:08:19", "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "SPXS261204P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 15.0, "iv": 0.4652, "open_interest": 1.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.036, "vega": 0.0111, "theta": -0.0086, "rho": -0.002, "theo": 0.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T09:34:52", "percent_change": 0.0, "prev_day_close": 0.0900000026449561}, {"option": "SPXS261204C00021500", "bid": 2.5, "bid_size": 8.0, "ask": 6.45, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9328, "gamma": 0.052, "vega": 0.0094, "theta": -0.0111, "rho": 0.0057, "theo": 4.5625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.6049998998642}, {"option": "SPXS261204P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.92, "ask_size": 150.0, "iv": 0.6745, "open_interest": 1.0, "volume": 0.0, "delta": -0.093, "gamma": 0.0436, "vega": 0.0129, "theta": -0.0097, "rho": -0.0024, "theo": 0.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T10:38:20", "percent_change": 0.0, "prev_day_close": 0.405000005848706}, {"option": "SPXS261204C00022000", "bid": 2.03, "bid_size": 8.0, "ask": 5.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 411.0, "volume": 0.0, "delta": 0.9091, "gamma": 0.0617, "vega": 0.0118, "theta": -0.0124, "rho": 0.007, "theo": 4.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-29T09:32:50", "percent_change": 0.0, "prev_day_close": 4.16000008583069}, {"option": "SPXS261204P00022000", "bid": 0.03, "bid_size": 46.0, "ask": 0.45, "ask_size": 679.0, "iv": 0.4913, "open_interest": 4.0, "volume": 0.0, "delta": -0.1146, "gamma": 0.0525, "vega": 0.015, "theta": -0.0109, "rho": -0.003, "theo": 0.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-10-30T12:12:25", "percent_change": 0.0, "prev_day_close": 0.239999998360872}, {"option": "SPXS261204C00022500", "bid": 1.59, "bid_size": 8.0, "ask": 5.55, "ask_size": 8.0, "iv": 0.4072, "open_interest": 10.0, "volume": 0.0, "delta": 0.8784, "gamma": 0.0717, "vega": 0.0148, "theta": -0.0136, "rho": 0.008, "theo": 3.6387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-10-22T12:05:47", "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "SPXS261204P00022500", "bid": 0.04, "bid_size": 38.0, "ask": 0.96, "ask_size": 25.0, "iv": 0.5802, "open_interest": 0.0, "volume": 0.0, "delta": -0.1422, "gamma": 0.0628, "vega": 0.0174, "theta": -0.0123, "rho": -0.0037, "theo": 0.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.390000009909272}, {"option": "SPXS261204C00023000", "bid": 1.18, "bid_size": 8.0, "ask": 4.95, "ask_size": 8.0, "iv": 0.3568, "open_interest": 252.0, "volume": 0.0, "delta": 0.8401, "gamma": 0.0821, "vega": 0.018, "theta": -0.0151, "rho": 0.0089, "theo": 3.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.43, "last_trade_time": "2026-10-22T11:59:09", "percent_change": 0.0, "prev_day_close": 3.2700001001358}, {"option": "SPXS261204P00023000", "bid": 0.06, "bid_size": 495.0, "ask": 0.54, "ask_size": 566.0, "iv": 0.4244, "open_interest": 2.0, "volume": 0.0, "delta": -0.1769, "gamma": 0.074, "vega": 0.02, "theta": -0.014, "rho": -0.0046, "theo": 0.3519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-30T12:45:50", "percent_change": 0.0, "prev_day_close": 0.305000003427267}, {"option": "SPXS261204C00023500", "bid": 0.79, "bid_size": 8.0, "ask": 4.7, "ask_size": 9.0, "iv": 0.4177, "open_interest": 3.0, "volume": 0.0, "delta": 0.7938, "gamma": 0.0925, "vega": 0.0214, "theta": -0.0168, "rho": 0.0095, "theo": 2.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-10-22T12:04:49", "percent_change": 0.0, "prev_day_close": 2.95499989390373}, {"option": "SPXS261204P00023500", "bid": 0.28, "bid_size": 871.0, "ask": 0.55, "ask_size": 778.0, "iv": 0.426, "open_interest": 639.0, "volume": 13.0, "delta": -0.2194, "gamma": 0.085, "vega": 0.0227, "theta": -0.0158, "rho": -0.0057, "theo": 0.4615, "change": 0.025, "open": 0.56, "high": 0.56, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-02T13:08:57", "percent_change": 5.37635, "prev_day_close": 0.464999988675118}, {"option": "SPXS261204C00024000", "bid": 1.82, "bid_size": 437.0, "ask": 2.92, "ask_size": 1.0, "iv": 0.4177, "open_interest": 379.0, "volume": 0.0, "delta": 0.74, "gamma": 0.1011, "vega": 0.0244, "theta": -0.0187, "rho": 0.0098, "theo": 2.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.43, "last_trade_time": "2026-10-30T14:01:37", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "SPXS261204P00024000", "bid": 0.47, "bid_size": 187.0, "ask": 0.8, "ask_size": 697.0, "iv": 0.4584, "open_interest": 25.0, "volume": 1.0, "delta": -0.2692, "gamma": 0.0945, "vega": 0.0253, "theta": -0.0177, "rho": -0.0071, "theo": 0.6098, "change": 0.24, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T09:40:11", "percent_change": 36.3636, "prev_day_close": 0.659999996423721}, {"option": "SPXS261204C00024500", "bid": 1.88, "bid_size": 778.0, "ask": 2.66, "ask_size": 837.0, "iv": 0.5082, "open_interest": 849.0, "volume": 0.0, "delta": 0.6816, "gamma": 0.1067, "vega": 0.0269, "theta": -0.0205, "rho": 0.0098, "theo": 2.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-10-29T15:50:03", "percent_change": 0.0, "prev_day_close": 2.18500000238419}, {"option": "SPXS261204P00024500", "bid": 0.43, "bid_size": 1001.0, "ask": 1.48, "ask_size": 824.0, "iv": 0.511, "open_interest": 1.0, "volume": 0.0, "delta": -0.3239, "gamma": 0.1011, "vega": 0.0275, "theta": -0.0196, "rho": -0.0086, "theo": 0.8031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-10-26T10:38:20", "percent_change": 0.0, "prev_day_close": 0.9549999833107}, {"option": "SPXS261204C00025000", "bid": 1.93, "bid_size": 1.0, "ask": 2.27, "ask_size": 397.0, "iv": 0.5513, "open_interest": 757.0, "volume": 0.0, "delta": 0.622, "gamma": 0.1087, "vega": 0.0287, "theta": -0.0222, "rho": 0.0096, "theo": 1.8618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-30T14:20:40", "percent_change": 0.0, "prev_day_close": 2.02999997138977}, {"option": "SPXS261204P00025000", "bid": 0.92, "bid_size": 38.0, "ask": 1.36, "ask_size": 339.0, "iv": 0.5022, "open_interest": 12.0, "volume": 10.0, "delta": -0.3801, "gamma": 0.104, "vega": 0.0291, "theta": -0.0213, "rho": -0.0102, "theo": 1.043, "change": 0.18, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T10:14:46", "percent_change": 16.0714, "prev_day_close": 1.11999997496605}, {"option": "SPXS261204C00025500", "bid": 1.48, "bid_size": 412.0, "ask": 2.12, "ask_size": 424.0, "iv": 0.539, "open_interest": 0.0, "volume": 1.0, "delta": 0.5648, "gamma": 0.1074, "vega": 0.0299, "theta": -0.0236, "rho": 0.0091, "theo": 1.6408, "change": -0.54, "open": 1.32, "high": 1.32, "low": 1.32, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-02T09:43:21", "percent_change": -29.0323, "prev_day_close": 1.85999995470047}, {"option": "SPXS261204P00025500", "bid": 0.88, "bid_size": 69.0, "ask": 3.35, "ask_size": 524.0, "iv": 0.7487, "open_interest": 1.0, "volume": 0.0, "delta": -0.4345, "gamma": 0.1036, "vega": 0.03, "theta": -0.0228, "rho": -0.0118, "theo": 1.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-10-30T12:18:26", "percent_change": 0.0, "prev_day_close": 1.56999999284744}, {"option": "SPXS261204C00026000", "bid": 1.29, "bid_size": 1106.0, "ask": 1.7, "ask_size": 240.0, "iv": 0.5174, "open_interest": 13.0, "volume": 0.0, "delta": 0.512, "gamma": 0.1038, "vega": 0.0304, "theta": -0.0247, "rho": 0.0086, "theo": 1.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-10-30T10:17:37", "percent_change": 0.0, "prev_day_close": 1.64500004053116}, {"option": "SPXS261204P00026000", "bid": 1.46, "bid_size": 19.0, "ask": 2.05, "ask_size": 654.0, "iv": 0.541, "open_interest": 2.0, "volume": 0.0, "delta": -0.4851, "gamma": 0.1007, "vega": 0.0304, "theta": -0.0239, "rho": -0.0133, "theo": 1.6468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-10-30T10:45:19", "percent_change": 0.0, "prev_day_close": 1.75500005483627}, {"option": "SPXS261204C00026500", "bid": 1.06, "bid_size": 1180.0, "ask": 1.5, "ask_size": 212.0, "iv": 0.5175, "open_interest": 6.0, "volume": 0.0, "delta": 0.4646, "gamma": 0.0988, "vega": 0.0303, "theta": -0.0255, "rho": 0.008, "theo": 1.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-26T11:56:06", "percent_change": 0.0, "prev_day_close": 1.47000002861023}, {"option": "SPXS261204P00026500", "bid": 1.67, "bid_size": 95.0, "ask": 3.8, "ask_size": 390.0, "iv": 0.7697, "open_interest": 0.0, "volume": 0.0, "delta": -0.5307, "gamma": 0.0962, "vega": 0.0302, "theta": -0.0248, "rho": -0.0147, "theo": 1.9976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-10-22T10:32:52", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "SPXS261204C00027000", "bid": 0.99, "bid_size": 1540.0, "ask": 1.39, "ask_size": 435.0, "iv": 0.5512, "open_interest": 117.0, "volume": 3.0, "delta": 0.4228, "gamma": 0.0931, "vega": 0.0299, "theta": -0.0261, "rho": 0.0075, "theo": 1.1815, "change": -0.125, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T15:28:46", "percent_change": -9.43396, "prev_day_close": 1.32499998807907}, {"option": "SPXS261204P00027000", "bid": 1.76, "bid_size": 273.0, "ask": 3.05, "ask_size": 239.0, "iv": 0.5592, "open_interest": 0.0, "volume": 0.0, "delta": -0.5712, "gamma": 0.091, "vega": 0.0298, "theta": -0.0254, "rho": -0.0161, "theo": 2.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.01, "last_trade_time": "2026-10-22T10:07:09", "percent_change": 0.0, "prev_day_close": 2.83999997377396}, {"option": "SPXS261204C00027500", "bid": 0.68, "bid_size": 1343.0, "ask": 1.39, "ask_size": 953.0, "iv": 0.5567, "open_interest": 9.0, "volume": 0.0, "delta": 0.3859, "gamma": 0.0872, "vega": 0.0292, "theta": -0.0264, "rho": 0.007, "theo": 1.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-22T09:52:53", "percent_change": 0.0, "prev_day_close": 1.12999996542931}, {"option": "SPXS261204P00027500", "bid": 0.62, "bid_size": 118.0, "ask": 4.7, "ask_size": 15.0, "iv": 0.5336, "open_interest": 0.0, "volume": 0.0, "delta": -0.6069, "gamma": 0.0854, "vega": 0.0291, "theta": -0.0257, "rho": -0.0173, "theo": 2.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82999995350838}, {"option": "SPXS261204C00028000", "bid": 0.94, "bid_size": 165.0, "ask": 1.14, "ask_size": 502.0, "iv": 0.6119, "open_interest": 651.0, "volume": 1.0, "delta": 0.3536, "gamma": 0.0815, "vega": 0.0285, "theta": -0.0266, "rho": 0.0064, "theo": 0.9853, "change": -0.07, "open": 1.09, "high": 1.09, "low": 1.09, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-11-02T15:31:54", "percent_change": -6.03448, "prev_day_close": 1.16000002622604}, {"option": "SPXS261204P00028000", "bid": 2.88, "bid_size": 52.0, "ask": 5.0, "ask_size": 202.0, "iv": 0.8546, "open_interest": 0.0, "volume": 0.0, "delta": -0.6384, "gamma": 0.0799, "vega": 0.0283, "theta": -0.0259, "rho": -0.0184, "theo": 3.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54000008106232}, {"option": "SPXS261204C00028500", "bid": 0.48, "bid_size": 1400.0, "ask": 1.42, "ask_size": 1198.0, "iv": 0.63, "open_interest": 1.0, "volume": 0.0, "delta": 0.3252, "gamma": 0.076, "vega": 0.0275, "theta": -0.0267, "rho": 0.006, "theo": 0.9077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-22T10:31:37", "percent_change": 0.0, "prev_day_close": 0.814999997615814}, {"option": "SPXS261204P00028500", "bid": 2.35, "bid_size": 248.0, "ask": 5.45, "ask_size": 114.0, "iv": 0.7225, "open_interest": 0.0, "volume": 0.0, "delta": -0.6661, "gamma": 0.0747, "vega": 0.0274, "theta": -0.0259, "rho": -0.0195, "theo": 3.5986, "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": 3.71000009775162}, {"option": "SPXS261204C00029000", "bid": 0.61, "bid_size": 666.0, "ask": 0.93, "ask_size": 10.0, "iv": 0.6094, "open_interest": 1504.0, "volume": 0.0, "delta": 0.3002, "gamma": 0.0708, "vega": 0.0267, "theta": -0.0266, "rho": 0.0056, "theo": 0.8405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-10-30T15:42:23", "percent_change": 0.0, "prev_day_close": 0.889999985694885}, {"option": "SPXS261204P00029000", "bid": 1.89, "bid_size": 8.0, "ask": 5.9, "ask_size": 8.0, "iv": 0.584, "open_interest": 0.0, "volume": 0.0, "delta": -0.6906, "gamma": 0.0697, "vega": 0.0265, "theta": -0.0258, "rho": -0.0205, "theo": 4.0305, "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": 3.63000011444092}, {"option": "SPXS261204C00029500", "bid": 0.08, "bid_size": 1091.0, "ask": 2.59, "ask_size": 943.0, "iv": 0.8618, "open_interest": 34.0, "volume": 0.0, "delta": 0.278, "gamma": 0.0661, "vega": 0.0257, "theta": -0.0265, "rho": 0.0052, "theo": 0.7813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-10-30T14:53:07", "percent_change": 0.0, "prev_day_close": 0.81999996304512}, {"option": "SPXS261204P00029500", "bid": 2.34, "bid_size": 8.0, "ask": 6.3, "ask_size": 8.0, "iv": 0.5967, "open_interest": 0.0, "volume": 0.0, "delta": -0.7123, "gamma": 0.0651, "vega": 0.0256, "theta": -0.0257, "rho": -0.0214, "theo": 4.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "SPXS261204C00030000", "bid": 0.42, "bid_size": 1223.0, "ask": 0.86, "ask_size": 1007.0, "iv": 0.6409, "open_interest": 754.0, "volume": 0.0, "delta": 0.2584, "gamma": 0.0617, "vega": 0.0247, "theta": -0.0263, "rho": 0.0048, "theo": 0.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T14:42:35", "percent_change": 0.0, "prev_day_close": 0.78999999165535}, {"option": "SPXS261204P00030000", "bid": 2.87, "bid_size": 12.0, "ask": 6.15, "ask_size": 72.0, "iv": 0.4939, "open_interest": 0.0, "volume": 0.0, "delta": -0.7316, "gamma": 0.0608, "vega": 0.0246, "theta": -0.0254, "rho": -0.0223, "theo": 4.9172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "SPXS261204C00031000", "bid": 0.45, "bid_size": 698.0, "ask": 0.66, "ask_size": 1.0, "iv": 0.6786, "open_interest": 1297.0, "volume": 4.0, "delta": 0.225, "gamma": 0.054, "vega": 0.023, "theta": -0.0258, "rho": 0.0043, "theo": 0.6417, "change": -0.155, "open": 0.6, "high": 0.6, "low": 0.47, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T15:33:39", "percent_change": -21.9858, "prev_day_close": 0.7049999833107}, {"option": "SPXS261204P00031000", "bid": 5.25, "bid_size": 1.0, "ask": 7.65, "ask_size": 8.0, "iv": 0.9664, "open_interest": 0.0, "volume": 0.0, "delta": -0.7643, "gamma": 0.0534, "vega": 0.0229, "theta": -0.0248, "rho": -0.024, "theo": 5.8267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "SPXS261204C00032000", "bid": 0.24, "bid_size": 1054.0, "ask": 0.65, "ask_size": 614.0, "iv": 0.6931, "open_interest": 0.0, "volume": 0.0, "delta": 0.1981, "gamma": 0.0476, "vega": 0.0214, "theta": -0.0251, "rho": 0.0038, "theo": 0.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.609999984502792}, {"option": "SPXS261204P00032000", "bid": 4.65, "bid_size": 8.0, "ask": 8.35, "ask_size": 8.0, "iv": 0.6231, "open_interest": 0.0, "volume": 0.0, "delta": -0.7909, "gamma": 0.0471, "vega": 0.0212, "theta": -0.0241, "rho": -0.0255, "theo": 6.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "SPXS261204C00033000", "bid": 0.18, "bid_size": 20.0, "ask": 0.93, "ask_size": 22.0, "iv": 0.8118, "open_interest": 1.0, "volume": 0.0, "delta": 0.176, "gamma": 0.0422, "vega": 0.0198, "theta": -0.0243, "rho": 0.0034, "theo": 0.5124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-29T09:47:39", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "SPXS261204P00033000", "bid": 5.6, "bid_size": 8.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.7143, "open_interest": 0.0, "volume": 0.0, "delta": -0.8127, "gamma": 0.0418, "vega": 0.0197, "theta": -0.0232, "rho": -0.0269, "theo": 7.6907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "SPXS261204C00034000", "bid": 0.14, "bid_size": 1144.0, "ask": 1.22, "ask_size": 1399.0, "iv": 0.934, "open_interest": 48.0, "volume": 0.0, "delta": 0.1576, "gamma": 0.0377, "vega": 0.0185, "theta": -0.0236, "rho": 0.003, "theo": 0.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-30T12:18:26", "percent_change": 0.0, "prev_day_close": 0.430000014603138}, {"option": "SPXS261204P00034000", "bid": 6.6, "bid_size": 8.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.7739, "open_interest": 0.0, "volume": 0.0, "delta": -0.8309, "gamma": 0.0373, "vega": 0.0184, "theta": -0.0224, "rho": -0.0282, "theo": 8.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.57500004768372}, {"option": "SPXS261204C00035000", "bid": 0.06, "bid_size": 1231.0, "ask": 0.61, "ask_size": 1062.0, "iv": 0.8031, "open_interest": 1.0, "volume": 0.0, "delta": 0.142, "gamma": 0.0338, "vega": 0.0172, "theta": -0.0228, "rho": 0.0027, "theo": 0.4218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-10-30T13:50:34", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "SPXS261204P00035000", "bid": 7.55, "bid_size": 8.0, "ask": 11.45, "ask_size": 8.0, "iv": 0.799, "open_interest": 0.0, "volume": 0.0, "delta": -0.8463, "gamma": 0.0335, "vega": 0.0171, "theta": -0.0215, "rho": -0.0295, "theo": 9.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4249997138977}, {"option": "SPXS261211C00018500", "bid": 5.45, "bid_size": 8.0, "ask": 9.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0145, "vega": 0.0016, "theta": -0.0058, "rho": 0.0012, "theo": 7.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "SPXS261211P00018500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 15.0, "iv": 1.0158, "open_interest": 0.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.016, "vega": 0.0071, "theta": -0.0053, "rho": -0.0012, "theo": 0.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "SPXS261211C00019000", "bid": 4.95, "bid_size": 9.0, "ask": 8.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0204, "vega": 0.002, "theta": -0.0079, "rho": 0.0016, "theo": 7.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "SPXS261211P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 16.0, "iv": 0.9427, "open_interest": 0.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.019, "vega": 0.0081, "theta": -0.0058, "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": 1.10000002384186}, {"option": "SPXS261211C00019500", "bid": 4.5, "bid_size": 8.0, "ask": 8.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0278, "vega": 0.0027, "theta": -0.0089, "rho": 0.0021, "theo": 6.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "SPXS261211P00019500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 13.0, "iv": 0.8854, "open_interest": 0.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0225, "vega": 0.0092, "theta": -0.0063, "rho": -0.0016, "theo": 0.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "SPXS261211C00020000", "bid": 4.0, "bid_size": 8.0, "ask": 7.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0363, "vega": 0.0055, "theta": -0.009, "rho": 0.0039, "theo": 6.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "SPXS261211P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 22.0, "iv": 0.7772, "open_interest": 0.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.0268, "vega": 0.0105, "theta": -0.007, "rho": -0.0019, "theo": 0.1289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "SPXS261211C00020500", "bid": 3.5, "bid_size": 6.0, "ask": 7.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0428, "vega": 0.0072, "theta": -0.0093, "rho": 0.0048, "theo": 5.5392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.57499992847443}, {"option": "SPXS261211P00020500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 20.0, "iv": 0.7732, "open_interest": 0.0, "volume": 0.0, "delta": -0.0742, "gamma": 0.0319, "vega": 0.012, "theta": -0.0077, "rho": -0.0023, "theo": 0.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "SPXS261211C00021000", "bid": 3.0, "bid_size": 8.0, "ask": 6.45, "ask_size": 8.0, "iv": 0.0, "open_interest": 1463.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0476, "vega": 0.0094, "theta": -0.0103, "rho": 0.0065, "theo": 5.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.91, "last_trade_time": "2026-10-30T09:31:44", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "SPXS261211P00021000", "bid": 0.01, "bid_size": 1.0, "ask": 0.21, "ask_size": 15.0, "iv": 0.4339, "open_interest": 1.0, "volume": 0.0, "delta": -0.0891, "gamma": 0.0381, "vega": 0.0138, "theta": -0.0085, "rho": -0.0028, "theo": 0.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-29T09:47:17", "percent_change": 0.0, "prev_day_close": 0.130000000819564}, {"option": "SPXS261211C00021500", "bid": 2.54, "bid_size": 9.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.3965, "open_interest": 5.0, "volume": 0.0, "delta": 0.9181, "gamma": 0.0545, "vega": 0.0118, "theta": -0.0111, "rho": 0.0075, "theo": 4.5843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-10-29T15:20:28", "percent_change": 0.0, "prev_day_close": 4.6450001001358}, {"option": "SPXS261211P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 761.0, "iv": 0.6158, "open_interest": 0.0, "volume": 0.0, "delta": -0.1079, "gamma": 0.0453, "vega": 0.0158, "theta": -0.0095, "rho": -0.0034, "theo": 0.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "SPXS261211C00022000", "bid": 2.09, "bid_size": 8.0, "ask": 6.05, "ask_size": 8.0, "iv": 0.4215, "open_interest": 883.0, "volume": 0.0, "delta": 0.8917, "gamma": 0.063, "vega": 0.0151, "theta": -0.012, "rho": 0.0088, "theo": 4.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-10-29T11:00:03", "percent_change": 0.0, "prev_day_close": 4.17999994754791}, {"option": "SPXS261211P00022000", "bid": 0.08, "bid_size": 417.0, "ask": 0.49, "ask_size": 1297.0, "iv": 0.4682, "open_interest": 2.0, "volume": 6.0, "delta": -0.1314, "gamma": 0.0536, "vega": 0.0182, "theta": -0.0106, "rho": -0.0041, "theo": 0.2757, "change": 0.065, "open": 0.07, "high": 0.47, "low": 0.07, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-02T10:27:41", "percent_change": 16.0494, "prev_day_close": 0.404999993741512}, {"option": "SPXS261211C00022500", "bid": 2.92, "bid_size": 890.0, "ask": 4.2, "ask_size": 181.0, "iv": 0.3706, "open_interest": 1275.0, "volume": 6.0, "delta": 0.8591, "gamma": 0.0713, "vega": 0.0181, "theta": -0.0131, "rho": 0.0099, "theo": 3.682, "change": -0.175, "open": 2.61, "high": 3.19, "low": 2.61, "tick": "up", "last_trade_price": 3.19, "last_trade_time": "2026-11-02T13:15:55", "percent_change": -5.20059, "prev_day_close": 3.36499989032745}, {"option": "SPXS261211P00022500", "bid": 0.09, "bid_size": 1547.0, "ask": 1.03, "ask_size": 1533.0, "iv": 0.5488, "open_interest": 1461.0, "volume": 0.0, "delta": -0.1606, "gamma": 0.0628, "vega": 0.0207, "theta": -0.0119, "rho": -0.005, "theo": 0.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T09:31:44", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "SPXS261211C00023000", "bid": 2.08, "bid_size": 664.0, "ask": 4.0, "ask_size": 991.0, "iv": 0.3105, "open_interest": 1680.0, "volume": 2.0, "delta": 0.8195, "gamma": 0.0801, "vega": 0.0213, "theta": -0.0145, "rho": 0.0108, "theo": 3.2658, "change": -1.025, "open": 3.01, "high": 3.01, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-02T10:24:30", "percent_change": -32.2835, "prev_day_close": 3.17499989271164}, {"option": "SPXS261211P00023000", "bid": 0.12, "bid_size": 649.0, "ask": 0.63, "ask_size": 380.0, "iv": 0.4164, "open_interest": 9.0, "volume": 0.0, "delta": -0.1964, "gamma": 0.0722, "vega": 0.0235, "theta": -0.0133, "rho": -0.0062, "theo": 0.4428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-30T11:23:10", "percent_change": 0.0, "prev_day_close": 0.395000010728836}, {"option": "SPXS261211C00023500", "bid": 0.92, "bid_size": 813.0, "ask": 4.0, "ask_size": 610.0, "iv": 0.0, "open_interest": 504.0, "volume": 0.0, "delta": 0.7731, "gamma": 0.0882, "vega": 0.0248, "theta": -0.016, "rho": 0.0115, "theo": 2.8829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-10-29T09:47:17", "percent_change": 0.0, "prev_day_close": 2.99999988079071}, {"option": "SPXS261211P00023500", "bid": 0.42, "bid_size": 612.0, "ask": 0.69, "ask_size": 1060.0, "iv": 0.4384, "open_interest": 635.0, "volume": 1562.0, "delta": -0.2386, "gamma": 0.081, "vega": 0.0262, "theta": -0.0149, "rho": -0.0076, "theo": 0.5716, "change": 0.12, "open": 0.24, "high": 0.77, "low": 0.24, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-11-02T12:30:57", "percent_change": 21.0526, "prev_day_close": 0.570000007748604}, {"option": "SPXS261211C00024000", "bid": 1.94, "bid_size": 575.0, "ask": 3.05, "ask_size": 665.0, "iv": 0.4321, "open_interest": 1284.0, "volume": 1.0, "delta": 0.7213, "gamma": 0.0944, "vega": 0.0279, "theta": -0.0175, "rho": 0.0118, "theo": 2.541, "change": -0.595, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-02T13:46:57", "percent_change": -21.6758, "prev_day_close": 2.74500000476837}, {"option": "SPXS261211P00024000", "bid": 0.6, "bid_size": 12.0, "ask": 1.01, "ask_size": 112.0, "iv": 0.4714, "open_interest": 21.0, "volume": 0.0, "delta": -0.2863, "gamma": 0.088, "vega": 0.0288, "theta": -0.0165, "rho": -0.0092, "theo": 0.7399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-10-30T15:04:31", "percent_change": 0.0, "prev_day_close": 0.764999985694885}, {"option": "SPXS261211C00024500", "bid": 1.98, "bid_size": 507.0, "ask": 2.76, "ask_size": 141.0, "iv": 0.4994, "open_interest": 1.0, "volume": 1.0, "delta": 0.6668, "gamma": 0.0979, "vega": 0.0302, "theta": -0.019, "rho": 0.0117, "theo": 2.2447, "change": -0.57, "open": 2.29, "high": 2.29, "low": 2.29, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-11-02T14:32:36", "percent_change": -19.9301, "prev_day_close": 2.85999989509582}, {"option": "SPXS261211P00024500", "bid": 0.67, "bid_size": 580.0, "ask": 1.99, "ask_size": 977.0, "iv": 0.5797, "open_interest": 0.0, "volume": 0.0, "delta": -0.337, "gamma": 0.0924, "vega": 0.0308, "theta": -0.0181, "rho": -0.0109, "theo": 0.9518, "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": 1.20999997854233}, {"option": "SPXS261211C00025000", "bid": 2.03, "bid_size": 28.0, "ask": 2.37, "ask_size": 10.0, "iv": 0.5361, "open_interest": 3.0, "volume": 0.0, "delta": 0.6125, "gamma": 0.0986, "vega": 0.032, "theta": -0.0204, "rho": 0.0114, "theo": 1.9935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-10-30T14:01:29", "percent_change": 0.0, "prev_day_close": 2.19000005722046}, {"option": "SPXS261211P00025000", "bid": 1.08, "bid_size": 14.0, "ask": 1.77, "ask_size": 482.0, "iv": 0.5392, "open_interest": 4.0, "volume": 0.0, "delta": -0.388, "gamma": 0.094, "vega": 0.0322, "theta": -0.0195, "rho": -0.0127, "theo": 1.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-30T12:07:57", "percent_change": 0.0, "prev_day_close": 1.37000000476837}, {"option": "SPXS261211C00025500", "bid": 1.58, "bid_size": 477.0, "ask": 2.29, "ask_size": 458.0, "iv": 0.5345, "open_interest": 0.0, "volume": 2.0, "delta": 0.561, "gamma": 0.097, "vega": 0.0329, "theta": -0.0215, "rho": 0.0108, "theo": 1.7837, "change": -0.36, "open": 1.4, "high": 1.72, "low": 1.4, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-11-02T15:01:00", "percent_change": -17.3077, "prev_day_close": 2.08000004291534}, {"option": "SPXS261211P00025500", "bid": 1.18, "bid_size": 14.0, "ask": 3.55, "ask_size": 497.0, "iv": 0.7498, "open_interest": 1.0, "volume": 0.0, "delta": -0.4368, "gamma": 0.0932, "vega": 0.0331, "theta": -0.0207, "rho": -0.0144, "theo": 1.5014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-29T09:32:14", "percent_change": 0.0, "prev_day_close": 1.99500000476837}, {"option": "SPXS261211C00026000", "bid": 1.39, "bid_size": 1695.0, "ask": 1.87, "ask_size": 29.0, "iv": 0.5138, "open_interest": 887.0, "volume": 2.0, "delta": 0.5137, "gamma": 0.0937, "vega": 0.0334, "theta": -0.0225, "rho": 0.0103, "theo": 1.6087, "change": -0.465, "open": 1.28, "high": 1.34, "low": 1.28, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-11-02T09:53:52", "percent_change": -25.7618, "prev_day_close": 1.80500000715256}, {"option": "SPXS261211P00026000", "bid": 1.53, "bid_size": 351.0, "ask": 2.12, "ask_size": 605.0, "iv": 0.5063, "open_interest": 0.0, "volume": 0.0, "delta": -0.4819, "gamma": 0.0906, "vega": 0.0334, "theta": -0.0217, "rho": -0.0161, "theo": 1.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "SPXS261211C00026500", "bid": 1.14, "bid_size": 1975.0, "ask": 1.8, "ask_size": 707.0, "iv": 0.5301, "open_interest": 1276.0, "volume": 6.0, "delta": 0.471, "gamma": 0.0895, "vega": 0.0334, "theta": -0.0232, "rho": 0.0098, "theo": 1.462, "change": -0.265, "open": 0.74, "high": 1.32, "low": 0.74, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-02T13:15:55", "percent_change": -16.7192, "prev_day_close": 1.58499997854233}, {"option": "SPXS261211P00026500", "bid": 1.84, "bid_size": 92.0, "ask": 3.9, "ask_size": 590.0, "iv": 0.733, "open_interest": 1.0, "volume": 0.0, "delta": -0.5228, "gamma": 0.0869, "vega": 0.0333, "theta": -0.0225, "rho": -0.0177, "theo": 2.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.33, "last_trade_time": "2026-10-29T10:08:41", "percent_change": 0.0, "prev_day_close": 2.59500002861023}, {"option": "SPXS261211C00027000", "bid": 1.11, "bid_size": 1293.0, "ask": 1.54, "ask_size": 603.0, "iv": 0.5444, "open_interest": 2542.0, "volume": 20.0, "delta": 0.4331, "gamma": 0.0848, "vega": 0.0331, "theta": -0.0238, "rho": 0.0091, "theo": 1.3384, "change": -0.075, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T15:31:15", "percent_change": -5.08475, "prev_day_close": 1.47500002384186}, {"option": "SPXS261211P00027000", "bid": 2.06, "bid_size": 11.0, "ask": 3.1, "ask_size": 262.0, "iv": 0.5542, "open_interest": 4.0, "volume": 0.0, "delta": -0.5593, "gamma": 0.0826, "vega": 0.033, "theta": -0.023, "rho": -0.0192, "theo": 2.5613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.66, "last_trade_time": "2026-10-29T09:43:47", "percent_change": 0.0, "prev_day_close": 2.89499998092651}, {"option": "SPXS261211C00027500", "bid": 0.76, "bid_size": 1936.0, "ask": 1.48, "ask_size": 723.0, "iv": 0.5347, "open_interest": 506.0, "volume": 2.0, "delta": 0.3995, "gamma": 0.08, "vega": 0.0325, "theta": -0.0242, "rho": 0.0086, "theo": 1.2329, "change": -0.39, "open": 0.55, "high": 0.87, "low": 0.55, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-02T10:33:50", "percent_change": -30.9524, "prev_day_close": 1.26000002026558}, {"option": "SPXS261211P00027500", "bid": 1.66, "bid_size": 344.0, "ask": 4.85, "ask_size": 223.0, "iv": 0.6613, "open_interest": 0.0, "volume": 0.0, "delta": -0.5918, "gamma": 0.0781, "vega": 0.0324, "theta": -0.0234, "rho": -0.0206, "theo": 2.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95999991893768}, {"option": "SPXS261211C00028000", "bid": 1.02, "bid_size": 624.0, "ask": 1.34, "ask_size": 621.0, "iv": 0.6024, "open_interest": 1466.0, "volume": 0.0, "delta": 0.3697, "gamma": 0.0752, "vega": 0.0318, "theta": -0.0244, "rho": 0.008, "theo": 1.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-10-30T09:31:44", "percent_change": 0.0, "prev_day_close": 1.33999997377396}, {"option": "SPXS261211P00028000", "bid": 2.93, "bid_size": 47.0, "ask": 5.0, "ask_size": 123.0, "iv": 0.7766, "open_interest": 3.0, "volume": 0.0, "delta": -0.6207, "gamma": 0.0737, "vega": 0.0316, "theta": -0.0237, "rho": -0.0219, "theo": 3.3647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-10-29T10:09:29", "percent_change": 0.0, "prev_day_close": 3.56000006198883}, {"option": "SPXS261211C00028500", "bid": 0.01, "bid_size": 472.0, "ask": 2.85, "ask_size": 736.0, "iv": 0.7274, "open_interest": 0.0, "volume": 0.0, "delta": 0.3433, "gamma": 0.0707, "vega": 0.031, "theta": -0.0246, "rho": 0.0075, "theo": 1.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000005234033}, {"option": "SPXS261211P00028500", "bid": 2.28, "bid_size": 243.0, "ask": 5.6, "ask_size": 198.0, "iv": 0.6611, "open_interest": 1.0, "volume": 0.0, "delta": -0.6464, "gamma": 0.0694, "vega": 0.0308, "theta": -0.0238, "rho": -0.0232, "theo": 3.7851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.88, "last_trade_time": "2026-10-30T13:43:13", "percent_change": 0.0, "prev_day_close": 3.79000002145767}, {"option": "SPXS261211C00029000", "bid": 0.67, "bid_size": 703.0, "ask": 1.22, "ask_size": 422.0, "iv": 0.6151, "open_interest": 0.0, "volume": 0.0, "delta": 0.3198, "gamma": 0.0664, "vega": 0.0301, "theta": -0.0247, "rho": 0.007, "theo": 0.9942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500002741814}, {"option": "SPXS261211P00029000", "bid": 2.07, "bid_size": 8.0, "ask": 6.05, "ask_size": 8.0, "iv": 0.579, "open_interest": 0.0, "volume": 0.0, "delta": -0.6693, "gamma": 0.0653, "vega": 0.03, "theta": -0.0239, "rho": -0.0243, "theo": 4.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99500000476837}, {"option": "SPXS261211C00029500", "bid": 0.19, "bid_size": 1392.0, "ask": 2.75, "ask_size": 1180.0, "iv": 0.8278, "open_interest": 0.0, "volume": 0.0, "delta": 0.2988, "gamma": 0.0625, "vega": 0.0294, "theta": -0.0246, "rho": 0.0066, "theo": 0.9331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80499997735024}, {"option": "SPXS261211P00029500", "bid": 2.8, "bid_size": 147.0, "ask": 6.45, "ask_size": 84.0, "iv": 0.642, "open_interest": 0.0, "volume": 0.0, "delta": -0.6898, "gamma": 0.0614, "vega": 0.0291, "theta": -0.0239, "rho": -0.0254, "theo": 4.6524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "SPXS261211C00030000", "bid": 0.59, "bid_size": 1103.0, "ask": 0.96, "ask_size": 451.0, "iv": 0.6339, "open_interest": 2.0, "volume": 102.0, "delta": 0.2801, "gamma": 0.0588, "vega": 0.0284, "theta": -0.0246, "rho": 0.0062, "theo": 0.8787, "change": -0.195, "open": 0.65, "high": 0.74, "low": 0.64, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-02T12:53:33", "percent_change": -20.8556, "prev_day_close": 0.935000002384186}, {"option": "SPXS261211P00030000", "bid": 2.98, "bid_size": 8.0, "ask": 6.15, "ask_size": 90.0, "iv": 0.4612, "open_interest": 0.0, "volume": 0.0, "delta": -0.7082, "gamma": 0.0579, "vega": 0.0283, "theta": -0.0238, "rho": -0.0264, "theo": 5.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "SPXS261211C00031000", "bid": 0.51, "bid_size": 647.0, "ask": 0.92, "ask_size": 597.0, "iv": 0.6816, "open_interest": 1.0, "volume": 0.0, "delta": 0.2479, "gamma": 0.0522, "vega": 0.0268, "theta": -0.0243, "rho": 0.0056, "theo": 0.7862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-10-30T10:25:42", "percent_change": 0.0, "prev_day_close": 0.929999977350235}, {"option": "SPXS261211P00031000", "bid": 3.8, "bid_size": 10.0, "ask": 7.8, "ask_size": 8.0, "iv": 0.6298, "open_interest": 0.0, "volume": 0.0, "delta": -0.7397, "gamma": 0.0515, "vega": 0.0266, "theta": -0.0235, "rho": -0.0284, "theo": 6.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "SPXS261211C00032000", "bid": 0.29, "bid_size": 147.0, "ask": 0.95, "ask_size": 29.0, "iv": 0.7075, "open_interest": 0.0, "volume": 0.0, "delta": 0.2215, "gamma": 0.0467, "vega": 0.0251, "theta": -0.024, "rho": 0.005, "theo": 0.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.784999996423721}, {"option": "SPXS261211P00032000", "bid": 4.75, "bid_size": 8.0, "ask": 8.35, "ask_size": 16.0, "iv": 0.5777, "open_interest": 0.0, "volume": 0.0, "delta": -0.7656, "gamma": 0.0461, "vega": 0.025, "theta": -0.023, "rho": -0.0302, "theo": 6.9207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "SPXS261211C00033000", "bid": 0.22, "bid_size": 147.0, "ask": 0.98, "ask_size": 27.0, "iv": 0.7582, "open_interest": 0.0, "volume": 0.0, "delta": 0.1995, "gamma": 0.042, "vega": 0.0236, "theta": -0.0235, "rho": 0.0046, "theo": 0.6469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.620000004768372}, {"option": "SPXS261211P00033000", "bid": 5.65, "bid_size": 9.0, "ask": 9.6, "ask_size": 8.0, "iv": 0.6734, "open_interest": 0.0, "volume": 0.0, "delta": -0.7872, "gamma": 0.0415, "vega": 0.0235, "theta": -0.0225, "rho": -0.0319, "theo": 7.8531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "SPXS261211C00034000", "bid": 0.17, "bid_size": 163.0, "ask": 1.59, "ask_size": 18.0, "iv": 0.9316, "open_interest": 0.0, "volume": 0.0, "delta": 0.181, "gamma": 0.0379, "vega": 0.0223, "theta": -0.023, "rho": 0.0041, "theo": 0.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.634999983012676}, {"option": "SPXS261211P00034000", "bid": 6.6, "bid_size": 8.0, "ask": 10.55, "ask_size": 8.0, "iv": 0.702, "open_interest": 0.0, "volume": 0.0, "delta": -0.8055, "gamma": 0.0375, "vega": 0.0221, "theta": -0.022, "rho": -0.0334, "theo": 8.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.62500023841858}, {"option": "SPXS261211C00035000", "bid": 0.1, "bid_size": 1301.0, "ask": 0.64, "ask_size": 117.0, "iv": 0.7502, "open_interest": 8.0, "volume": 0.0, "delta": 0.1652, "gamma": 0.0344, "vega": 0.021, "theta": -0.0225, "rho": 0.0038, "theo": 0.547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-10-30T15:15:05", "percent_change": 0.0, "prev_day_close": 0.615000009536743}, {"option": "SPXS261211P00035000", "bid": 7.6, "bid_size": 8.0, "ask": 11.5, "ask_size": 8.0, "iv": 0.7397, "open_interest": 0.0, "volume": 0.0, "delta": -0.8211, "gamma": 0.0341, "vega": 0.0209, "theta": -0.0214, "rho": -0.035, "theo": 9.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "SPXS261218C00013000", "bid": 11.65, "bid_size": 535.0, "ask": 13.4, "ask_size": 448.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0083, "rho": 0.0, "theo": 13.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "SPXS261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 851.0, "iv": 1.4324, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0032, "vega": 0.0024, "theta": -0.0022, "rho": -0.0004, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-15T12:11:24", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPXS261218C00014000", "bid": 10.65, "bid_size": 533.0, "ask": 12.5, "ask_size": 516.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0083, "rho": 0.0, "theo": 12.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "SPXS261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1640.0, "iv": 1.4086, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0043, "vega": 0.003, "theta": -0.0026, "rho": -0.0005, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPXS261218C00015000", "bid": 9.65, "bid_size": 534.0, "ask": 11.4, "ask_size": 447.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0083, "rho": 0.0, "theo": 11.0137, "change": 0.0, "open": 0.0, "high": 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": "SPXS261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1689.0, "iv": 1.2786, "open_interest": 0.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0057, "vega": 0.0037, "theta": -0.003, "rho": -0.0006, "theo": 0.0427, "change": 0.0, "open": 0.0, "high": 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": "SPXS261218C00016000", "bid": 8.65, "bid_size": 534.0, "ask": 10.7, "ask_size": 517.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0083, "rho": 0.0, "theo": 10.0137, "change": 0.0, "open": 0.0, "high": 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": "SPXS261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1744.0, "iv": 1.0645, "open_interest": 0.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0077, "vega": 0.0047, "theta": -0.0034, "rho": -0.0008, "theo": 0.0529, "change": 0.0, "open": 0.0, "high": 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": "SPXS261218C00017000", "bid": 7.65, "bid_size": 631.0, "ask": 9.45, "ask_size": 448.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0008, "vega": 0.0, "theta": -0.0083, "rho": 0.0, "theo": 9.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "SPXS261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1684.0, "iv": 0.9558, "open_interest": 0.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.0105, "vega": 0.0059, "theta": -0.004, "rho": -0.001, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 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": "SPXS261218C00018000", "bid": 6.65, "bid_size": 535.0, "ask": 8.5, "ask_size": 518.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0104, "vega": 0.0, "theta": -0.0083, "rho": 0.0, "theo": 8.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "SPXS261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2539.0, "iv": 0.8524, "open_interest": 0.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0144, "vega": 0.0075, "theta": -0.0047, "rho": -0.0013, "theo": 0.0853, "change": 0.0, "open": 0.0, "high": 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": "SPXS261218C00019000", "bid": 5.65, "bid_size": 584.0, "ask": 7.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": 0.9847, "gamma": 0.0282, "vega": 0.0034, "theta": -0.005, "rho": 0.0028, "theo": 7.0162, "change": -0.75, "open": 6.14, "high": 6.24, "low": 5.85, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-11-02T10:21:30", "percent_change": -11.3636, "prev_day_close": 6.59999990463257}, {"option": "SPXS261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 2578.0, "iv": 0.7501, "open_interest": 0.0, "volume": 0.0, "delta": -0.0499, "gamma": 0.02, "vega": 0.0096, "theta": -0.0056, "rho": -0.0018, "theo": 0.1125, "change": 0.0, "open": 0.0, "high": 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": "SPXS261218C00020000", "bid": 5.3, "bid_size": 535.0, "ask": 6.5, "ask_size": 518.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0357, "vega": 0.0061, "theta": -0.0079, "rho": 0.0047, "theo": 6.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.31, "last_trade_time": "2026-10-28T15:38:18", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SPXS261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2543.0, "iv": 0.6575, "open_interest": 0.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.028, "vega": 0.0124, "theta": -0.0067, "rho": -0.0026, "theo": 0.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.419999991543591}, {"option": "SPXS261218C00021000", "bid": 3.65, "bid_size": 1112.0, "ask": 5.5, "ask_size": 793.0, "iv": 0.0, "open_interest": 897.0, "volume": 0.0, "delta": 0.9293, "gamma": 0.0482, "vega": 0.011, "theta": -0.0093, "rho": 0.0076, "theo": 5.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.89, "last_trade_time": "2026-10-26T13:11:29", "percent_change": 0.0, "prev_day_close": 4.67500007152557}, {"option": "SPXS261218P00021000", "bid": 0.03, "bid_size": 13.0, "ask": 0.23, "ask_size": 19.0, "iv": 0.4145, "open_interest": 128.0, "volume": 0.0, "delta": -0.0991, "gamma": 0.0392, "vega": 0.0162, "theta": -0.0082, "rho": -0.0036, "theo": 0.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-29T10:26:23", "percent_change": 0.0, "prev_day_close": 0.160000003874302}, {"option": "SPXS261218C00022000", "bid": 2.83, "bid_size": 828.0, "ask": 4.55, "ask_size": 718.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.8778, "gamma": 0.0628, "vega": 0.0173, "theta": -0.0112, "rho": 0.0102, "theo": 4.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.61, "last_trade_time": "2026-10-28T15:37:39", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SPXS261218P00022000", "bid": 0.16, "bid_size": 12.0, "ask": 0.94, "ask_size": 3031.0, "iv": 0.5488, "open_interest": 1398.0, "volume": 0.0, "delta": -0.1445, "gamma": 0.0539, "vega": 0.021, "theta": -0.0102, "rho": -0.0053, "theo": 0.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-29T13:57:25", "percent_change": 0.0, "prev_day_close": 0.46000000089407}, {"option": "SPXS261218C00023000", "bid": 2.6, "bid_size": 1963.0, "ask": 3.65, "ask_size": 345.0, "iv": 0.3492, "open_interest": 2584.0, "volume": 3.0, "delta": 0.8028, "gamma": 0.0779, "vega": 0.0248, "theta": -0.0136, "rho": 0.013, "theo": 3.3247, "change": -0.245, "open": 3.15, "high": 3.23, "low": 2.23, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-11-02T14:34:29", "percent_change": -7.05036, "prev_day_close": 3.47500002384186}, {"option": "SPXS261218P00023000", "bid": 0.34, "bid_size": 1651.0, "ask": 0.69, "ask_size": 2315.0, "iv": 0.4366, "open_interest": 1010.0, "volume": 4.0, "delta": -0.2115, "gamma": 0.0702, "vega": 0.0266, "theta": -0.0126, "rho": -0.0079, "theo": 0.5281, "change": 0.02, "open": 0.19, "high": 0.63, "low": 0.19, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-11-02T13:13:53", "percent_change": 3.7037, "prev_day_close": 0.540000006556511}, {"option": "SPXS261218C00024000", "bid": 2.09, "bid_size": 1934.0, "ask": 3.1, "ask_size": 799.0, "iv": 0.4359, "open_interest": 1373.0, "volume": 1552.0, "delta": 0.707, "gamma": 0.0886, "vega": 0.0308, "theta": -0.0162, "rho": 0.0134, "theo": 2.6354, "change": -0.505, "open": 2.46, "high": 2.46, "low": 2.01, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-11-02T12:50:53", "percent_change": -17.7504, "prev_day_close": 2.84500002861023}, {"option": "SPXS261218P00024000", "bid": 0.69, "bid_size": 1128.0, "ask": 1.1, "ask_size": 2318.0, "iv": 0.46, "open_interest": 3111.0, "volume": 2.0, "delta": -0.2988, "gamma": 0.0825, "vega": 0.0318, "theta": -0.0154, "rho": -0.0113, "theo": 0.8604, "change": 0.06, "open": 0.98, "high": 0.98, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T14:04:52", "percent_change": 6.74157, "prev_day_close": 0.889999985694885}, {"option": "SPXS261218C00025000", "bid": 2.13, "bid_size": 845.0, "ask": 2.47, "ask_size": 615.0, "iv": 0.5263, "open_interest": 877.0, "volume": 7.0, "delta": 0.6059, "gamma": 0.0908, "vega": 0.0348, "theta": -0.0187, "rho": 0.0131, "theo": 2.1164, "change": -0.09, "open": 1.67, "high": 2.21, "low": 1.66, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T14:37:55", "percent_change": -3.93013, "prev_day_close": 2.28999996185303}, {"option": "SPXS261218P00025000", "bid": 1.19, "bid_size": 12.0, "ask": 1.87, "ask_size": 1545.0, "iv": 0.5236, "open_interest": 19.0, "volume": 0.0, "delta": -0.393, "gamma": 0.0864, "vega": 0.0351, "theta": -0.0179, "rho": -0.0152, "theo": 1.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.18, "last_trade_time": "2026-10-29T10:25:56", "percent_change": 0.0, "prev_day_close": 1.51499998569489}, {"option": "SPXS261218C00026000", "bid": 1.5, "bid_size": 2781.0, "ask": 2.2, "ask_size": 2554.0, "iv": 0.5373, "open_interest": 219.0, "volume": 26.0, "delta": 0.5156, "gamma": 0.0861, "vega": 0.0362, "theta": -0.0205, "rho": 0.012, "theo": 1.7455, "change": -0.44, "open": 1.19, "high": 1.59, "low": 1.19, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-02T13:06:55", "percent_change": -22.9167, "prev_day_close": 1.91999995708466}, {"option": "SPXS261218P00026000", "bid": 1.82, "bid_size": 48.0, "ask": 2.27, "ask_size": 1108.0, "iv": 0.5235, "open_interest": 1.0, "volume": 6.0, "delta": -0.4786, "gamma": 0.0831, "vega": 0.0362, "theta": -0.0197, "rho": -0.019, "theo": 1.9906, "change": -0.01, "open": 2.28, "high": 2.28, "low": 2.24, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-11-02T11:05:58", "percent_change": -0.44053, "prev_day_close": 2.27000004053116}, {"option": "SPXS261218C00027000", "bid": 1.5, "bid_size": 549.0, "ask": 1.85, "ask_size": 2085.0, "iv": 0.6016, "open_interest": 39.0, "volume": 14.0, "delta": 0.4414, "gamma": 0.0785, "vega": 0.036, "theta": -0.0217, "rho": 0.0107, "theo": 1.4791, "change": -0.495, "open": 0.98, "high": 1.43, "low": 0.98, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-02T12:07:38", "percent_change": -29.5522, "prev_day_close": 1.67500001192093}, {"option": "SPXS261218P00027000", "bid": 2.32, "bid_size": 1746.0, "ask": 3.15, "ask_size": 1135.0, "iv": 0.5498, "open_interest": 2028.0, "volume": 2.0, "delta": -0.5496, "gamma": 0.0764, "vega": 0.0358, "theta": -0.0209, "rho": -0.0224, "theo": 2.7262, "change": 0.135, "open": 2.94, "high": 3.22, "low": 2.94, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-11-02T10:33:50", "percent_change": 4.37602, "prev_day_close": 3.08499991893768}, {"option": "SPXS261218C00028000", "bid": 1.1, "bid_size": 1787.0, "ask": 1.48, "ask_size": 28.0, "iv": 0.5892, "open_interest": 886.0, "volume": 1553.0, "delta": 0.3823, "gamma": 0.0704, "vega": 0.0349, "theta": -0.0224, "rho": 0.0095, "theo": 1.2819, "change": -0.37, "open": 0.88, "high": 1.11, "low": 0.88, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-02T13:44:31", "percent_change": -25.0, "prev_day_close": 1.48000001907349}, {"option": "SPXS261218P00028000", "bid": 3.1, "bid_size": 49.0, "ask": 5.05, "ask_size": 720.0, "iv": 0.7424, "open_interest": 254.0, "volume": 0.0, "delta": -0.6068, "gamma": 0.0688, "vega": 0.0346, "theta": -0.0215, "rho": -0.0254, "theo": 3.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.74, "last_trade_time": "2026-10-15T11:10:01", "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "SPXS261218C00029000", "bid": 0.75, "bid_size": 3170.0, "ask": 1.29, "ask_size": 69.0, "iv": 0.592, "open_interest": 850.0, "volume": 0.0, "delta": 0.335, "gamma": 0.063, "vega": 0.0333, "theta": -0.0228, "rho": 0.0085, "theo": 1.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-10-30T11:28:55", "percent_change": 0.0, "prev_day_close": 1.24500000476837}, {"option": "SPXS261218P00029000", "bid": 3.75, "bid_size": 636.0, "ask": 6.25, "ask_size": 380.0, "iv": 0.809, "open_interest": 1.0, "volume": 0.0, "delta": -0.6526, "gamma": 0.0617, "vega": 0.0331, "theta": -0.0218, "rho": -0.0281, "theo": 4.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.98, "last_trade_time": "2026-10-15T10:20:12", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SPXS261218C00030000", "bid": 0.7, "bid_size": 2685.0, "ask": 1.12, "ask_size": 819.0, "iv": 0.6305, "open_interest": 2356.0, "volume": 2.0, "delta": 0.2969, "gamma": 0.0563, "vega": 0.0317, "theta": -0.0229, "rho": 0.0076, "theo": 1.011, "change": -0.13, "open": 0.76, "high": 0.95, "low": 0.76, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T14:49:55", "percent_change": -12.037, "prev_day_close": 1.08000004291534}, {"option": "SPXS261218P00030000", "bid": 4.4, "bid_size": 788.0, "ask": 6.15, "ask_size": 208.0, "iv": 0.6703, "open_interest": 1.0, "volume": 0.0, "delta": -0.6898, "gamma": 0.0554, "vega": 0.0315, "theta": -0.0218, "rho": -0.0305, "theo": 5.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.26, "last_trade_time": "2026-10-15T09:49:52", "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "SPXS261218C00031000", "bid": 0.58, "bid_size": 1419.0, "ask": 1.47, "ask_size": 1659.0, "iv": 0.7348, "open_interest": 1.0, "volume": 0.0, "delta": 0.2657, "gamma": 0.0506, "vega": 0.0301, "theta": -0.0228, "rho": 0.0069, "theo": 0.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-10-26T09:40:44", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SPXS261218P00031000", "bid": 5.45, "bid_size": 631.0, "ask": 7.9, "ask_size": 95.0, "iv": 0.8656, "open_interest": 0.0, "volume": 0.0, "delta": -0.7204, "gamma": 0.0498, "vega": 0.0299, "theta": -0.0216, "rho": -0.0328, "theo": 6.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.47500014305115}, {"option": "SPXS261218C00032000", "bid": 0.47, "bid_size": 2481.0, "ask": 1.0, "ask_size": 2119.0, "iv": 0.6968, "open_interest": 2.0, "volume": 4.0, "delta": 0.2397, "gamma": 0.0457, "vega": 0.0285, "theta": -0.0226, "rho": 0.0062, "theo": 0.834, "change": -0.205, "open": 0.28, "high": 0.65, "low": 0.28, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-02T09:53:29", "percent_change": -24.5509, "prev_day_close": 0.834999978542328}, {"option": "SPXS261218P00032000", "bid": 6.45, "bid_size": 406.0, "ask": 8.35, "ask_size": 61.0, "iv": 0.8456, "open_interest": 0.0, "volume": 0.0, "delta": -0.7458, "gamma": 0.045, "vega": 0.0283, "theta": -0.0213, "rho": -0.0348, "theo": 7.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.47500014305115}, {"option": "SPXS261218C00033000", "bid": 0.4, "bid_size": 2275.0, "ask": 1.03, "ask_size": 2125.0, "iv": 0.7452, "open_interest": 2.0, "volume": 0.0, "delta": 0.218, "gamma": 0.0414, "vega": 0.027, "theta": -0.0223, "rho": 0.0057, "theo": 0.7666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-10-15T10:25:15", "percent_change": 0.0, "prev_day_close": 0.719999998807907}, {"option": "SPXS261218P00033000", "bid": 7.4, "bid_size": 138.0, "ask": 9.75, "ask_size": 84.0, "iv": 0.9646, "open_interest": 0.0, "volume": 0.0, "delta": -0.7672, "gamma": 0.0409, "vega": 0.0268, "theta": -0.0208, "rho": -0.0368, "theo": 7.9932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "SPXS261218C00035000", "bid": 0.22, "bid_size": 3490.0, "ask": 0.96, "ask_size": 3000.0, "iv": 0.7957, "open_interest": 77.0, "volume": 2.0, "delta": 0.1835, "gamma": 0.0346, "vega": 0.0243, "theta": -0.0217, "rho": 0.0048, "theo": 0.659, "change": -0.085, "open": 0.56, "high": 0.6, "low": 0.56, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T15:36:21", "percent_change": -12.4088, "prev_day_close": 0.685000002384186}, {"option": "SPXS261218P00035000", "bid": 8.95, "bid_size": 551.0, "ask": 11.6, "ask_size": 47.0, "iv": 0.9773, "open_interest": 0.0, "volume": 0.0, "delta": -0.8011, "gamma": 0.0342, "vega": 0.0242, "theta": -0.0199, "rho": -0.0403, "theo": 9.8753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "SPXS270115C00015000", "bid": 9.45, "bid_size": 611.0, "ask": 11.8, "ask_size": 524.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 11.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-09-11T10:56:43", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "SPXS270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 24.0, "iv": 0.551, "open_interest": 3989.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0043, "vega": 0.0033, "theta": -0.0012, "rho": -0.0006, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T11:17:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPXS270115C00018000", "bid": 6.4, "bid_size": 541.0, "ask": 8.6, "ask_size": 523.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0161, "vega": 0.0027, "theta": -0.0022, "rho": 0.0039, "theo": 8.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-10-02T12:18:48", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "SPXS270115P00018000", "bid": 0.01, "bid_size": 200.0, "ask": 0.75, "ask_size": 1849.0, "iv": 0.6738, "open_interest": 2.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0143, "vega": 0.0091, "theta": -0.0027, "rho": -0.002, "theo": 0.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-08-28T15:03:39", "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "SPXS270115C00019000", "bid": 5.45, "bid_size": 556.0, "ask": 7.4, "ask_size": 441.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0227, "vega": 0.0067, "theta": -0.0033, "rho": 0.0082, "theo": 7.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.08, "last_trade_time": "2026-10-23T12:02:37", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SPXS270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 1892.0, "iv": 0.5468, "open_interest": 9.0, "volume": 0.0, "delta": -0.0533, "gamma": 0.0209, "vega": 0.0127, "theta": -0.0037, "rho": -0.0031, "theo": 0.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-03T13:02:31", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "SPXS270115C00020000", "bid": 4.45, "bid_size": 821.0, "ask": 6.85, "ask_size": 821.0, "iv": 0.0, "open_interest": 70.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.0314, "vega": 0.0123, "theta": -0.0046, "rho": 0.0135, "theo": 6.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-10-30T13:50:43", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "SPXS270115P00020000", "bid": 0.01, "bid_size": 1928.0, "ask": 0.6, "ask_size": 3197.0, "iv": 0.485, "open_interest": 2306.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.03, "vega": 0.0176, "theta": -0.005, "rho": -0.0048, "theo": 0.1966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-10-05T15:14:18", "percent_change": 0.0, "prev_day_close": 0.344999987632036}, {"option": "SPXS270115C00021000", "bid": 4.3, "bid_size": 804.0, "ask": 5.85, "ask_size": 740.0, "iv": 0.3623, "open_interest": 12.0, "volume": 100.0, "delta": 0.8993, "gamma": 0.0426, "vega": 0.0192, "theta": -0.0064, "rho": 0.0174, "theo": 5.17, "change": -0.4, "open": 4.5, "high": 4.55, "low": 4.5, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-02T12:29:59", "percent_change": -8.0808, "prev_day_close": 4.94999980926514}, {"option": "SPXS270115P00021000", "bid": 0.21, "bid_size": 792.0, "ask": 0.35, "ask_size": 604.0, "iv": 0.4033, "open_interest": 532.0, "volume": 2.0, "delta": -0.1228, "gamma": 0.0411, "vega": 0.0237, "theta": -0.0066, "rho": -0.0074, "theo": 0.3213, "change": -0.04, "open": 0.3, "high": 0.3, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-02T13:46:23", "percent_change": -12.5, "prev_day_close": 0.320000011473894}, {"option": "SPXS270115C00022000", "bid": 3.45, "bid_size": 1185.0, "ask": 5.05, "ask_size": 1185.0, "iv": 0.387, "open_interest": 41.0, "volume": 0.0, "delta": 0.8388, "gamma": 0.0548, "vega": 0.0272, "theta": -0.0085, "rho": 0.0205, "theo": 4.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-30T14:21:07", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "SPXS270115P00022000", "bid": 0.2, "bid_size": 2160.0, "ask": 1.13, "ask_size": 3278.0, "iv": 0.468, "open_interest": 523.0, "volume": 0.0, "delta": -0.1802, "gamma": 0.0528, "vega": 0.0305, "theta": -0.0086, "rho": -0.0109, "theo": 0.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-10-29T10:38:32", "percent_change": 0.0, "prev_day_close": 0.620000004768372}, {"option": "SPXS270115C00023000", "bid": 3.25, "bid_size": 1323.0, "ask": 3.85, "ask_size": 10.0, "iv": 0.4117, "open_interest": 1008.0, "volume": 51.0, "delta": 0.7638, "gamma": 0.0648, "vega": 0.0341, "theta": -0.0109, "rho": 0.0217, "theo": 3.6293, "change": 0.05, "open": 3.0, "high": 3.65, "low": 2.76, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-11-02T15:33:49", "percent_change": 1.38889, "prev_day_close": 3.60000002384186}, {"option": "SPXS270115P00023000", "bid": 0.62, "bid_size": 1926.0, "ask": 1.1, "ask_size": 2313.0, "iv": 0.4404, "open_interest": 4198.0, "volume": 7.0, "delta": -0.2508, "gamma": 0.0622, "vega": 0.0368, "theta": -0.0107, "rho": -0.0154, "theo": 0.8409, "change": 0.0, "open": 0.74, "high": 1.04, "low": 0.74, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-02T15:27:54", "percent_change": -5.48089e-07, "prev_day_close": 0.870000004768372}, {"option": "SPXS270115C00024000", "bid": 2.78, "bid_size": 1271.0, "ask": 3.25, "ask_size": 14.0, "iv": 0.4471, "open_interest": 488.0, "volume": 179.0, "delta": 0.6822, "gamma": 0.0703, "vega": 0.0405, "theta": -0.013, "rho": 0.0216, "theo": 3.0445, "change": -0.345, "open": 2.35, "high": 2.96, "low": 2.31, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-11-02T15:20:09", "percent_change": -11.04, "prev_day_close": 3.125}, {"option": "SPXS270115P00024000", "bid": 1.0, "bid_size": 1773.0, "ask": 1.52, "ask_size": 1491.0, "iv": 0.45, "open_interest": 63953.0, "volume": 2.0, "delta": -0.3272, "gamma": 0.0674, "vega": 0.0417, "theta": -0.0127, "rho": -0.0205, "theo": 1.2783, "change": 0.02, "open": 1.45, "high": 1.45, "low": 1.41, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-11-02T12:24:52", "percent_change": 1.43885, "prev_day_close": 1.38999998569489}, {"option": "SPXS270115C00025000", "bid": 2.46, "bid_size": 796.0, "ask": 2.92, "ask_size": 634.0, "iv": 0.5033, "open_interest": 1658.0, "volume": 280.0, "delta": 0.6033, "gamma": 0.0712, "vega": 0.0438, "theta": -0.0148, "rho": 0.0206, "theo": 2.5821, "change": 0.01, "open": 2.24, "high": 2.68, "low": 1.93, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-11-02T15:48:04", "percent_change": 0.389103, "prev_day_close": 2.57000005245209}, {"option": "SPXS270115P00025000", "bid": 1.74, "bid_size": 103.0, "ask": 2.15, "ask_size": 1788.0, "iv": 0.5044, "open_interest": 32460.0, "volume": 5.0, "delta": -0.4012, "gamma": 0.0684, "vega": 0.0445, "theta": -0.0142, "rho": -0.0256, "theo": 1.8306, "change": 0.195, "open": 2.15, "high": 2.15, "low": 2.11, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-11-02T11:01:20", "percent_change": 10.1299, "prev_day_close": 1.92499995231628}, {"option": "SPXS270115C00026000", "bid": 2.19, "bid_size": 763.0, "ask": 2.56, "ask_size": 217.0, "iv": 0.5165, "open_interest": 1701.0, "volume": 22.0, "delta": 0.5324, "gamma": 0.069, "vega": 0.0454, "theta": -0.016, "rho": 0.0191, "theo": 2.2205, "change": -0.065, "open": 1.71, "high": 2.25, "low": 1.71, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-02T15:53:48", "percent_change": -2.80778, "prev_day_close": 2.31500005722046}, {"option": "SPXS270115P00026000", "bid": 2.36, "bid_size": 255.0, "ask": 2.74, "ask_size": 1316.0, "iv": 0.5214, "open_interest": 130.0, "volume": 1376.0, "delta": -0.4678, "gamma": 0.0665, "vega": 0.0457, "theta": -0.0154, "rho": -0.0304, "theo": 2.4775, "change": 0.13, "open": 2.9, "high": 2.9, "low": 2.62, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-11-02T13:50:08", "percent_change": 5.22088, "prev_day_close": 2.49000000953674}, {"option": "SPXS270115C00027000", "bid": 1.89, "bid_size": 793.0, "ask": 2.27, "ask_size": 2546.0, "iv": 0.5647, "open_interest": 1250.0, "volume": 4.0, "delta": 0.4714, "gamma": 0.065, "vega": 0.0456, "theta": -0.0168, "rho": 0.0175, "theo": 1.937, "change": -0.27, "open": 1.55, "high": 1.69, "low": 1.5, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-02T12:48:04", "percent_change": -13.7755, "prev_day_close": 1.96000003814697}, {"option": "SPXS270115P00027000", "bid": 3.0, "bid_size": 15.0, "ask": 4.05, "ask_size": 418.0, "iv": 0.6052, "open_interest": 35.0, "volume": 0.0, "delta": -0.5256, "gamma": 0.0629, "vega": 0.0456, "theta": -0.0161, "rho": -0.0346, "theo": 3.1971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-29T11:13:19", "percent_change": 0.0, "prev_day_close": 3.29500007629394}, {"option": "SPXS270115C00028000", "bid": 1.55, "bid_size": 1470.0, "ask": 1.86, "ask_size": 779.0, "iv": 0.5597, "open_interest": 2688.0, "volume": 227.0, "delta": 0.4197, "gamma": 0.0604, "vega": 0.0449, "theta": -0.0173, "rho": 0.016, "theo": 1.7119, "change": -0.11, "open": 0.86, "high": 1.62, "low": 0.86, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-11-02T14:24:54", "percent_change": -6.39535, "prev_day_close": 1.71999996900558}, {"option": "SPXS270115P00028000", "bid": 3.15, "bid_size": 718.0, "ask": 5.05, "ask_size": 8.0, "iv": 0.5899, "open_interest": 26.0, "volume": 0.0, "delta": -0.5748, "gamma": 0.0587, "vega": 0.0448, "theta": -0.0166, "rho": -0.0384, "theo": 3.9715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-10-12T15:58:14", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "SPXS270115C00029000", "bid": 1.18, "bid_size": 2635.0, "ask": 1.7, "ask_size": 1300.0, "iv": 0.5678, "open_interest": 51.0, "volume": 3.0, "delta": 0.3762, "gamma": 0.0558, "vega": 0.0436, "theta": -0.0176, "rho": 0.0146, "theo": 1.53, "change": -0.24, "open": 1.2, "high": 1.2, "low": 1.08, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-11-02T11:12:07", "percent_change": -16.7832, "prev_day_close": 1.43000000715256}, {"option": "SPXS270115P00029000", "bid": 4.1, "bid_size": 806.0, "ask": 6.55, "ask_size": 193.0, "iv": 0.7104, "open_interest": 47.0, "volume": 0.0, "delta": -0.6165, "gamma": 0.0544, "vega": 0.0435, "theta": -0.0168, "rho": -0.0417, "theo": 4.7872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.96, "last_trade_time": "2026-10-19T11:21:28", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "SPXS270115C00030000", "bid": 1.16, "bid_size": 1975.0, "ask": 1.5, "ask_size": 140.0, "iv": 0.603, "open_interest": 3297.0, "volume": 33.0, "delta": 0.3394, "gamma": 0.0514, "vega": 0.0423, "theta": -0.0177, "rho": 0.0134, "theo": 1.3808, "change": -0.095, "open": 1.19, "high": 1.49, "low": 1.1, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-02T14:46:30", "percent_change": -6.57439, "prev_day_close": 1.44499999284744}, {"option": "SPXS270115P00030000", "bid": 5.1, "bid_size": 759.0, "ask": 7.4, "ask_size": 630.0, "iv": 0.758, "open_interest": 118.0, "volume": 0.0, "delta": -0.6519, "gamma": 0.0503, "vega": 0.042, "theta": -0.0169, "rho": -0.0446, "theo": 5.634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.59, "last_trade_time": "2026-10-29T10:50:07", "percent_change": 0.0, "prev_day_close": 6.07499980926514}, {"option": "SPXS270115C00031000", "bid": 0.91, "bid_size": 2796.0, "ask": 1.48, "ask_size": 2503.0, "iv": 0.6252, "open_interest": 610.0, "volume": 2.0, "delta": 0.3084, "gamma": 0.0473, "vega": 0.0406, "theta": -0.0177, "rho": 0.0123, "theo": 1.2578, "change": -0.315, "open": 0.94, "high": 0.94, "low": 0.94, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-02T10:24:31", "percent_change": -25.0996, "prev_day_close": 1.25499996542931}, {"option": "SPXS270115P00031000", "bid": 5.95, "bid_size": 545.0, "ask": 8.35, "ask_size": 581.0, "iv": 0.7947, "open_interest": 232.0, "volume": 0.0, "delta": -0.682, "gamma": 0.0464, "vega": 0.0404, "theta": -0.0168, "rho": -0.0471, "theo": 6.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.88, "last_trade_time": "2026-09-02T11:31:34", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "SPXS270115C00032000", "bid": 0.71, "bid_size": 3402.0, "ask": 1.26, "ask_size": 7.0, "iv": 0.6213, "open_interest": 112.0, "volume": 1.0, "delta": 0.2818, "gamma": 0.0436, "vega": 0.039, "theta": -0.0176, "rho": 0.0113, "theo": 1.1534, "change": 0.05, "open": 1.11, "high": 1.11, "low": 1.11, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-02T12:47:40", "percent_change": 4.71698, "prev_day_close": 1.06000000238419}, {"option": "SPXS270115P00032000", "bid": 6.65, "bid_size": 716.0, "ask": 9.5, "ask_size": 92.0, "iv": 0.8325, "open_interest": 285.0, "volume": 0.0, "delta": -0.7079, "gamma": 0.0429, "vega": 0.0388, "theta": -0.0167, "rho": -0.0495, "theo": 7.3948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.95, "last_trade_time": "2026-06-23T11:44:06", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "SPXS270115C00033000", "bid": 0.49, "bid_size": 3155.0, "ask": 1.24, "ask_size": 2001.0, "iv": 0.6341, "open_interest": 164.0, "volume": 0.0, "delta": 0.2591, "gamma": 0.0403, "vega": 0.0374, "theta": -0.0174, "rho": 0.0105, "theo": 1.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T10:20:44", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SPXS270115P00033000", "bid": 7.6, "bid_size": 545.0, "ask": 10.4, "ask_size": 130.0, "iv": 0.8664, "open_interest": 50.0, "volume": 0.0, "delta": -0.7302, "gamma": 0.0398, "vega": 0.0373, "theta": -0.0164, "rho": -0.0517, "theo": 8.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.66, "last_trade_time": "2026-10-21T10:58:25", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "SPXS270115C00034000", "bid": 0.43, "bid_size": 3575.0, "ask": 1.18, "ask_size": 2189.0, "iv": 0.6592, "open_interest": 739.0, "volume": 0.0, "delta": 0.2393, "gamma": 0.0374, "vega": 0.0358, "theta": -0.0172, "rho": 0.0098, "theo": 0.9886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T10:14:54", "percent_change": 0.0, "prev_day_close": 0.91499999165535}, {"option": "SPXS270115P00034000", "bid": 8.7, "bid_size": 65.0, "ask": 10.75, "ask_size": 55.0, "iv": 0.847, "open_interest": 439.0, "volume": 0.0, "delta": -0.7496, "gamma": 0.0369, "vega": 0.0358, "theta": -0.0162, "rho": -0.0536, "theo": 9.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.38, "last_trade_time": "2026-10-15T10:06:18", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "SPXS270115C00035000", "bid": 0.64, "bid_size": 2347.0, "ask": 1.01, "ask_size": 1266.0, "iv": 0.7052, "open_interest": 461.0, "volume": 3.0, "delta": 0.2221, "gamma": 0.0347, "vega": 0.0344, "theta": -0.017, "rho": 0.0091, "theo": 0.9224, "change": -0.08, "open": 0.72, "high": 0.86, "low": 0.72, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-11-02T14:48:34", "percent_change": -8.51064, "prev_day_close": 0.939999967813492}, {"option": "SPXS270115P00035000", "bid": 9.5, "bid_size": 682.0, "ask": 11.7, "ask_size": 38.0, "iv": 0.8601, "open_interest": 59.0, "volume": 0.0, "delta": -0.7665, "gamma": 0.0344, "vega": 0.0343, "theta": -0.0159, "rho": -0.0556, "theo": 10.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-07-01T11:30:36", "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "SPXS270115C00036000", "bid": 0.5, "bid_size": 2109.0, "ask": 1.13, "ask_size": 3228.0, "iv": 0.7403, "open_interest": 243.0, "volume": 1.0, "delta": 0.2069, "gamma": 0.0323, "vega": 0.033, "theta": -0.0168, "rho": 0.0085, "theo": 0.8643, "change": -0.105, "open": 0.72, "high": 0.72, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-02T12:44:13", "percent_change": -12.7273, "prev_day_close": 0.825000017881394}, {"option": "SPXS270115P00036000", "bid": 10.35, "bid_size": 801.0, "ask": 12.9, "ask_size": 27.0, "iv": 0.9095, "open_interest": 179.0, "volume": 0.0, "delta": -0.7815, "gamma": 0.0321, "vega": 0.033, "theta": -0.0156, "rho": -0.0573, "theo": 11.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.32, "last_trade_time": "2026-10-19T11:06:22", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "SPXS270115C00037000", "bid": 0.29, "bid_size": 3589.0, "ask": 1.04, "ask_size": 2302.0, "iv": 0.7273, "open_interest": 176.0, "volume": 0.0, "delta": 0.1936, "gamma": 0.0302, "vega": 0.0317, "theta": -0.0165, "rho": 0.008, "theo": 0.8132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T10:16:30", "percent_change": 0.0, "prev_day_close": 0.680000022053719}, {"option": "SPXS270115P00037000", "bid": 11.3, "bid_size": 428.0, "ask": 14.05, "ask_size": 108.0, "iv": 0.9639, "open_interest": 39.0, "volume": 0.0, "delta": -0.7947, "gamma": 0.0301, "vega": 0.0317, "theta": -0.0153, "rho": -0.0592, "theo": 12.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-07-17T11:04:03", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "SPXS270115C00038000", "bid": 0.5, "bid_size": 1789.0, "ask": 0.81, "ask_size": 118.0, "iv": 0.7575, "open_interest": 58.0, "volume": 11.0, "delta": 0.1817, "gamma": 0.0283, "vega": 0.0305, "theta": -0.0163, "rho": 0.0075, "theo": 0.7676, "change": 0.08, "open": 0.59, "high": 0.74, "low": 0.59, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-02T14:33:47", "percent_change": 12.1212, "prev_day_close": 0.65999998152256}, {"option": "SPXS270115P00038000", "bid": 12.35, "bid_size": 197.0, "ask": 15.05, "ask_size": 41.0, "iv": 1.01, "open_interest": 78.0, "volume": 0.0, "delta": -0.8065, "gamma": 0.0282, "vega": 0.0305, "theta": -0.0149, "rho": -0.0607, "theo": 12.9661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.39, "last_trade_time": "2026-10-20T13:44:44", "percent_change": 0.0, "prev_day_close": 13.7249999046326}, {"option": "SPXS270115C00039000", "bid": 0.36, "bid_size": 2706.0, "ask": 0.98, "ask_size": 2503.0, "iv": 0.795, "open_interest": 56.0, "volume": 0.0, "delta": 0.1711, "gamma": 0.0266, "vega": 0.0294, "theta": -0.016, "rho": 0.0071, "theo": 0.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-10-30T10:16:30", "percent_change": 0.0, "prev_day_close": 0.694999985396862}, {"option": "SPXS270115P00039000", "bid": 13.2, "bid_size": 687.0, "ask": 16.05, "ask_size": 34.0, "iv": 1.0276, "open_interest": 91.0, "volume": 0.0, "delta": -0.817, "gamma": 0.0265, "vega": 0.0294, "theta": -0.0146, "rho": -0.0625, "theo": 13.9181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-07-13T14:35:24", "percent_change": 0.0, "prev_day_close": 14.6749997138977}, {"option": "SPXS270115C00040000", "bid": 0.49, "bid_size": 23.0, "ask": 0.89, "ask_size": 2435.0, "iv": 0.8332, "open_interest": 308.0, "volume": 6.0, "delta": 0.1616, "gamma": 0.0251, "vega": 0.0283, "theta": -0.0158, "rho": 0.0067, "theo": 0.6904, "change": -0.135, "open": 0.58, "high": 0.59, "low": 0.57, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-02T14:30:59", "percent_change": -18.6207, "prev_day_close": 0.724999994039536}, {"option": "SPXS270115P00040000", "bid": 14.2, "bid_size": 879.0, "ask": 16.9, "ask_size": 189.0, "iv": 1.0431, "open_interest": 130.0, "volume": 0.0, "delta": -0.8265, "gamma": 0.025, "vega": 0.0283, "theta": -0.0143, "rho": -0.0642, "theo": 14.8741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.55, "last_trade_time": "2026-09-17T10:24:40", "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "SPXS270115C00041000", "bid": 0.17, "bid_size": 2980.0, "ask": 0.92, "ask_size": 2514.0, "iv": 0.8081, "open_interest": 246.0, "volume": 0.0, "delta": 0.1531, "gamma": 0.0237, "vega": 0.0273, "theta": -0.0156, "rho": 0.0063, "theo": 0.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-10-14T13:35:18", "percent_change": 0.0, "prev_day_close": 0.635000005364418}, {"option": "SPXS270115P00041000", "bid": 15.2, "bid_size": 879.0, "ask": 17.95, "ask_size": 187.0, "iv": 1.085, "open_interest": 339.0, "volume": 0.0, "delta": -0.835, "gamma": 0.0236, "vega": 0.0274, "theta": -0.0139, "rho": -0.0656, "theo": 15.8336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-08-20T10:17:47", "percent_change": 0.0, "prev_day_close": 16.5250000953674}, {"option": "SPXS270115C00042000", "bid": 0.2, "bid_size": 2584.0, "ask": 0.92, "ask_size": 2831.0, "iv": 0.8421, "open_interest": 1591.0, "volume": 0.0, "delta": 0.1453, "gamma": 0.0224, "vega": 0.0264, "theta": -0.0153, "rho": 0.006, "theo": 0.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-10-30T15:59:42", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPXS270115P00042000", "bid": 15.9, "bid_size": 1459.0, "ask": 18.9, "ask_size": 42.0, "iv": 1.068, "open_interest": 188.0, "volume": 0.0, "delta": -0.8428, "gamma": 0.0224, "vega": 0.0264, "theta": -0.0136, "rho": -0.0674, "theo": 16.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.94, "last_trade_time": "2026-04-07T09:58:34", "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "SPXS270115C00043000", "bid": 0.36, "bid_size": 2171.0, "ask": 0.88, "ask_size": 3069.0, "iv": 0.8931, "open_interest": 427.0, "volume": 1.0, "delta": 0.1383, "gamma": 0.0213, "vega": 0.0255, "theta": -0.0151, "rho": 0.0057, "theo": 0.6001, "change": 0.02, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-02T12:45:03", "percent_change": 3.63636, "prev_day_close": 0.550000016577542}, {"option": "SPXS270115P00043000", "bid": 16.9, "bid_size": 963.0, "ask": 19.9, "ask_size": 203.0, "iv": 1.1002, "open_interest": 245.0, "volume": 0.0, "delta": -0.8498, "gamma": 0.0213, "vega": 0.0255, "theta": -0.0133, "rho": -0.0689, "theo": 17.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-08-05T09:30:00", "percent_change": 0.0, "prev_day_close": 18.375}, {"option": "SPXS270115C00044000", "bid": 0.3, "bid_size": 2073.0, "ask": 1.04, "ask_size": 3261.0, "iv": 0.939, "open_interest": 56.0, "volume": 0.0, "delta": 0.1319, "gamma": 0.0202, "vega": 0.0246, "theta": -0.0148, "rho": 0.0055, "theo": 0.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-28T12:24:36", "percent_change": 0.0, "prev_day_close": 0.600000020116568}, {"option": "SPXS270115P00044000", "bid": 17.8, "bid_size": 1408.0, "ask": 20.8, "ask_size": 35.0, "iv": 1.1009, "open_interest": 243.0, "volume": 0.0, "delta": -0.8562, "gamma": 0.0202, "vega": 0.0247, "theta": -0.013, "rho": -0.0706, "theo": 18.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.94, "last_trade_time": "2026-08-04T13:28:08", "percent_change": 0.0, "prev_day_close": 19.2249994277954}, {"option": "SPXS270115C00045000", "bid": 0.31, "bid_size": 1945.0, "ask": 0.67, "ask_size": 1554.0, "iv": 0.8902, "open_interest": 223.0, "volume": 0.0, "delta": 0.126, "gamma": 0.0192, "vega": 0.0239, "theta": -0.0146, "rho": 0.0052, "theo": 0.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-30T09:58:50", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "SPXS270115P00045000", "bid": 18.85, "bid_size": 1144.0, "ask": 21.8, "ask_size": 79.0, "iv": 1.1386, "open_interest": 651.0, "volume": 0.0, "delta": -0.8621, "gamma": 0.0192, "vega": 0.024, "theta": -0.0126, "rho": -0.072, "theo": 19.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.25, "last_trade_time": "2026-09-17T09:51:57", "percent_change": 0.0, "prev_day_close": 20.2249994277954}, {"option": "SPXS270115C00050000", "bid": 0.29, "bid_size": 2058.0, "ask": 0.56, "ask_size": 2036.0, "iv": 0.9719, "open_interest": 813.0, "volume": 6.0, "delta": 0.1028, "gamma": 0.0154, "vega": 0.0206, "theta": -0.0136, "rho": 0.0043, "theo": 0.4613, "change": -0.08, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T14:34:10", "percent_change": -15.0943, "prev_day_close": 0.529999986290932}, {"option": "SPXS270115P00050000", "bid": 23.85, "bid_size": 30.0, "ask": 26.6, "ask_size": 81.0, "iv": 1.2444, "open_interest": 232.0, "volume": 0.0, "delta": -0.8854, "gamma": 0.0154, "vega": 0.0207, "theta": -0.0111, "rho": -0.0801, "theo": 24.5708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.75, "last_trade_time": "2026-09-21T09:35:10", "percent_change": 0.0, "prev_day_close": 25.2749996185303}, {"option": "SPXS270115C00055000", "bid": 0.06, "bid_size": 2429.0, "ask": 0.94, "ask_size": 3366.0, "iv": 1.1077, "open_interest": 130.0, "volume": 0.0, "delta": 0.0868, "gamma": 0.0127, "vega": 0.0182, "theta": -0.0127, "rho": 0.0036, "theo": 0.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-19T14:14:22", "percent_change": 0.0, "prev_day_close": 0.545000001788139}, {"option": "SPXS270115P00055000", "bid": 28.5, "bid_size": 207.0, "ask": 31.2, "ask_size": 10.0, "iv": 1.2293, "open_interest": 13.0, "volume": 0.0, "delta": -0.9016, "gamma": 0.0128, "vega": 0.0183, "theta": -0.0098, "rho": -0.0876, "theo": 29.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-04-14T15:23:23", "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "SPXS270115C00060000", "bid": 0.29, "bid_size": 17.0, "ask": 0.55, "ask_size": 3379.0, "iv": 1.1527, "open_interest": 1178.0, "volume": 17.0, "delta": 0.075, "gamma": 0.0108, "vega": 0.0163, "theta": -0.012, "rho": 0.0031, "theo": 0.3494, "change": -0.075, "open": 0.34, "high": 0.42, "low": 0.32, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T14:23:50", "percent_change": -17.6471, "prev_day_close": 0.425000011920929}, {"option": "SPXS270115P00060000", "bid": 33.85, "bid_size": 20.0, "ask": 36.1, "ask_size": 11.0, "iv": 1.385, "open_interest": 12.0, "volume": 0.0, "delta": -0.9136, "gamma": 0.011, "vega": 0.0163, "theta": -0.0086, "rho": -0.0934, "theo": 34.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.15, "last_trade_time": "2026-07-20T14:03:15", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "SPXS270416C00014000", "bid": 9.9, "bid_size": 184.0, "ask": 12.95, "ask_size": 98.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0091, "vega": 0.0035, "theta": -0.0026, "rho": 0.0052, "theo": 12.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.68, "last_trade_time": "2026-09-09T09:38:24", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "SPXS270416P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 587.0, "iv": 0.7204, "open_interest": 0.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0097, "vega": 0.0173, "theta": -0.0031, "rho": -0.0066, "theo": 0.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-09T09:38:24", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SPXS270416C00015000", "bid": 8.95, "bid_size": 197.0, "ask": 11.95, "ask_size": 47.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0129, "vega": 0.0055, "theta": -0.0022, "rho": 0.0064, "theo": 11.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-10-22T14:53:20", "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "SPXS270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 592.0, "iv": 0.6619, "open_interest": 0.0, "volume": 0.0, "delta": -0.0583, "gamma": 0.012, "vega": 0.02, "theta": -0.0033, "rho": -0.0079, "theo": 0.2784, "change": 0.0, "open": 0.0, "high": 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": "SPXS270416C00016000", "bid": 7.9, "bid_size": 188.0, "ask": 10.95, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0161, "vega": 0.0088, "theta": -0.0024, "rho": 0.0114, "theo": 10.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.625}, {"option": "SPXS270416P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 834.0, "iv": 0.5484, "open_interest": 1.0, "volume": 0.0, "delta": -0.0706, "gamma": 0.0148, "vega": 0.0231, "theta": -0.0036, "rho": -0.0095, "theo": 0.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-28T10:39:49", "percent_change": 0.0, "prev_day_close": 0.384999999776483}, {"option": "SPXS270416C00017000", "bid": 7.0, "bid_size": 159.0, "ask": 9.95, "ask_size": 98.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.02, "vega": 0.0127, "theta": -0.0029, "rho": 0.0161, "theo": 9.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.67500019073486}, {"option": "SPXS270416P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2649.0, "iv": 0.5353, "open_interest": 1.0, "volume": 0.0, "delta": -0.0863, "gamma": 0.0184, "vega": 0.0269, "theta": -0.0039, "rho": -0.0116, "theo": 0.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T09:32:38", "percent_change": 0.0, "prev_day_close": 0.180000001564622}, {"option": "SPXS270416C00018000", "bid": 6.0, "bid_size": 174.0, "ask": 9.0, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0245, "vega": 0.0184, "theta": -0.0036, "rho": 0.0213, "theo": 8.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.77499985694885}, {"option": "SPXS270416P00018000", "bid": 0.01, "bid_size": 17.0, "ask": 0.97, "ask_size": 1015.0, "iv": 0.4734, "open_interest": 4.0, "volume": 0.0, "delta": -0.1068, "gamma": 0.0228, "vega": 0.0315, "theta": -0.0043, "rho": -0.0144, "theo": 0.4686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-25T09:59:03", "percent_change": 0.0, "prev_day_close": 0.504999999888241}, {"option": "SPXS270416C00019000", "bid": 5.15, "bid_size": 202.0, "ask": 8.15, "ask_size": 105.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.0306, "vega": 0.0248, "theta": -0.0044, "rho": 0.0264, "theo": 7.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.21, "last_trade_time": "2026-10-05T15:42:19", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "SPXS270416P00019000", "bid": 0.01, "bid_size": 2021.0, "ask": 2.53, "ask_size": 2770.0, "iv": 0.6113, "open_interest": 2.0, "volume": 0.0, "delta": -0.1337, "gamma": 0.028, "vega": 0.0368, "theta": -0.0048, "rho": -0.018, "theo": 0.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-09-25T10:01:26", "percent_change": 0.0, "prev_day_close": 0.75999999511987}, {"option": "SPXS270416C00020000", "bid": 4.3, "bid_size": 468.0, "ask": 6.75, "ask_size": 20.0, "iv": 0.0, "open_interest": 9.0, "volume": 5.0, "delta": 0.8709, "gamma": 0.0374, "vega": 0.0324, "theta": -0.0053, "rho": 0.0322, "theo": 6.3067, "change": -0.275, "open": 5.69, "high": 5.7, "low": 5.69, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-02T09:56:14", "percent_change": -4.60251, "prev_day_close": 5.97500014305115}, {"option": "SPXS270416P00020000", "bid": 0.09, "bid_size": 2006.0, "ask": 1.29, "ask_size": 2353.0, "iv": 0.4136, "open_interest": 58.0, "volume": 0.0, "delta": -0.1686, "gamma": 0.0336, "vega": 0.0428, "theta": -0.0055, "rho": -0.0228, "theo": 0.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-10-21T15:56:41", "percent_change": 0.0, "prev_day_close": 1.38499996811152}, {"option": "SPXS270416C00021000", "bid": 3.55, "bid_size": 658.0, "ask": 6.6, "ask_size": 225.0, "iv": 0.2894, "open_interest": 1.0, "volume": 0.0, "delta": 0.8208, "gamma": 0.0437, "vega": 0.0411, "theta": -0.0063, "rho": 0.0361, "theo": 5.5116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-10-23T09:47:03", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "SPXS270416P00021000", "bid": 0.48, "bid_size": 1507.0, "ask": 1.83, "ask_size": 1176.0, "iv": 0.4537, "open_interest": 6.0, "volume": 0.0, "delta": -0.2122, "gamma": 0.039, "vega": 0.0492, "theta": -0.0062, "rho": -0.029, "theo": 1.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-10-26T14:08:36", "percent_change": 0.0, "prev_day_close": 1.14500001072884}, {"option": "SPXS270416C00022000", "bid": 2.88, "bid_size": 484.0, "ask": 6.25, "ask_size": 480.0, "iv": 0.3779, "open_interest": 36.0, "volume": 0.0, "delta": 0.7617, "gamma": 0.0481, "vega": 0.0494, "theta": -0.0074, "rho": 0.04, "theo": 4.8285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-13T11:25:51", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SPXS270416P00022000", "bid": 1.09, "bid_size": 1789.0, "ask": 1.45, "ask_size": 406.0, "iv": 0.411, "open_interest": 35.0, "volume": 14.0, "delta": -0.2625, "gamma": 0.0432, "vega": 0.0551, "theta": -0.007, "rho": -0.0363, "theo": 1.3932, "change": -0.185, "open": 1.45, "high": 1.46, "low": 1.33, "tick": "no_change", "last_trade_price": 1.33, "last_trade_time": "2026-11-02T15:28:47", "percent_change": -12.2112, "prev_day_close": 1.51499998569489}, {"option": "SPXS270416C00023000", "bid": 2.46, "bid_size": 791.0, "ask": 5.45, "ask_size": 781.0, "iv": 0.3908, "open_interest": 0.0, "volume": 0.0, "delta": 0.6997, "gamma": 0.05, "vega": 0.0562, "theta": -0.0084, "rho": 0.0413, "theo": 4.2721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.43, "last_trade_time": "2026-10-14T11:53:41", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SPXS270416P00023000", "bid": 1.77, "bid_size": 236.0, "ask": 1.93, "ask_size": 103.0, "iv": 0.4438, "open_interest": 5.0, "volume": 22.0, "delta": -0.3152, "gamma": 0.0454, "vega": 0.0598, "theta": -0.0079, "rho": -0.0442, "theo": 1.877, "change": -0.165, "open": 2.0, "high": 2.03, "low": 1.84, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-02T15:57:52", "percent_change": -8.22943, "prev_day_close": 2.00499999523163}, {"option": "SPXS270416C00024000", "bid": 2.07, "bid_size": 853.0, "ask": 4.9, "ask_size": 912.0, "iv": 0.4116, "open_interest": 88.0, "volume": 0.0, "delta": 0.641, "gamma": 0.0497, "vega": 0.061, "theta": -0.0092, "rho": 0.0411, "theo": 3.8323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-30T13:36:50", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "SPXS270416P00024000", "bid": 2.32, "bid_size": 507.0, "ask": 2.78, "ask_size": 1425.0, "iv": 0.4824, "open_interest": 159.0, "volume": 145.0, "delta": -0.3657, "gamma": 0.0458, "vega": 0.0632, "theta": -0.0086, "rho": -0.0522, "theo": 2.4644, "change": -0.255, "open": 2.7, "high": 2.71, "low": 2.44, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-11-02T15:51:49", "percent_change": -9.46196, "prev_day_close": 2.6949999332428}, {"option": "SPXS270416C00025000", "bid": 2.5, "bid_size": 1338.0, "ask": 4.6, "ask_size": 1027.0, "iv": 0.5023, "open_interest": 166.0, "volume": 0.0, "delta": 0.5886, "gamma": 0.0482, "vega": 0.0641, "theta": -0.0099, "rho": 0.04, "theo": 3.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-30T15:58:35", "percent_change": 0.0, "prev_day_close": 3.3549998998642}, {"option": "SPXS270416P00025000", "bid": 2.94, "bid_size": 332.0, "ask": 3.45, "ask_size": 1133.0, "iv": 0.5017, "open_interest": 29.0, "volume": 2.0, "delta": -0.4115, "gamma": 0.045, "vega": 0.0651, "theta": -0.0093, "rho": -0.0598, "theo": 3.133, "change": -0.41, "open": 3.15, "high": 3.15, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-02T14:27:07", "percent_change": -11.6809, "prev_day_close": 3.50999999046326}, {"option": "SPXS270416C00026000", "bid": 2.24, "bid_size": 1144.0, "ask": 4.3, "ask_size": 1114.0, "iv": 0.5262, "open_interest": 30.0, "volume": 0.0, "delta": 0.5431, "gamma": 0.0462, "vega": 0.0657, "theta": -0.0106, "rho": 0.038, "theo": 3.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.06, "last_trade_time": "2026-10-16T12:36:40", "percent_change": 0.0, "prev_day_close": 3.25000005960464}, {"option": "SPXS270416P00026000", "bid": 3.6, "bid_size": 164.0, "ask": 4.35, "ask_size": 983.0, "iv": 0.5336, "open_interest": 14.0, "volume": 2.0, "delta": -0.4519, "gamma": 0.0436, "vega": 0.0661, "theta": -0.0098, "rho": -0.0669, "theo": 3.8618, "change": -0.07, "open": 4.2, "high": 4.2, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-02T13:04:23", "percent_change": -1.67866, "prev_day_close": 4.16999995708466}, {"option": "SPXS270416C00027000", "bid": 2.92, "bid_size": 1484.0, "ask": 3.35, "ask_size": 570.0, "iv": 0.5646, "open_interest": 194.0, "volume": 19.0, "delta": 0.504, "gamma": 0.044, "vega": 0.0662, "theta": -0.0111, "rho": 0.0367, "theo": 2.9761, "change": -0.105, "open": 2.9, "high": 3.05, "low": 2.89, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-02T15:07:14", "percent_change": -3.49418, "prev_day_close": 3.00499999523163}, {"option": "SPXS270416P00027000", "bid": 4.35, "bid_size": 185.0, "ask": 5.1, "ask_size": 1238.0, "iv": 0.5543, "open_interest": 187.0, "volume": 2.0, "delta": -0.4872, "gamma": 0.0418, "vega": 0.0664, "theta": -0.0103, "rho": -0.0735, "theo": 4.6343, "change": -0.2, "open": 4.95, "high": 4.95, "low": 4.75, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-02T13:04:23", "percent_change": -4.0404, "prev_day_close": 4.95000004768372}, {"option": "SPXS270416C00028000", "bid": 2.62, "bid_size": 1569.0, "ask": 3.2, "ask_size": 1009.0, "iv": 0.5827, "open_interest": 27.0, "volume": 4.0, "delta": 0.4703, "gamma": 0.0417, "vega": 0.0663, "theta": -0.0115, "rho": 0.0348, "theo": 2.7865, "change": 0.27, "open": 2.82, "high": 2.87, "low": 2.82, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-11-02T14:33:26", "percent_change": 10.3846, "prev_day_close": 2.60000002384186}, {"option": "SPXS270416P00028000", "bid": 4.35, "bid_size": 614.0, "ask": 7.0, "ask_size": 30.0, "iv": 0.5996, "open_interest": 0.0, "volume": 0.0, "delta": -0.518, "gamma": 0.0399, "vega": 0.0662, "theta": -0.0106, "rho": -0.0799, "theo": 5.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "SPXS270416C00029000", "bid": 1.48, "bid_size": 1638.0, "ask": 3.2, "ask_size": 1255.0, "iv": 0.5437, "open_interest": 22.0, "volume": 0.0, "delta": 0.4407, "gamma": 0.0396, "vega": 0.0659, "theta": -0.0118, "rho": 0.033, "theo": 2.6213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-10-30T12:59:33", "percent_change": 0.0, "prev_day_close": 2.50999993085861}, {"option": "SPXS270416P00029000", "bid": 5.55, "bid_size": 15.0, "ask": 7.85, "ask_size": 427.0, "iv": 0.6519, "open_interest": 0.0, "volume": 0.0, "delta": -0.5452, "gamma": 0.0381, "vega": 0.0657, "theta": -0.0108, "rho": -0.0856, "theo": 6.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "SPXS270416C00030000", "bid": 1.91, "bid_size": 1672.0, "ask": 2.8, "ask_size": 908.0, "iv": 0.5887, "open_interest": 77.0, "volume": 21.0, "delta": 0.4151, "gamma": 0.0376, "vega": 0.0652, "theta": -0.0121, "rho": 0.0316, "theo": 2.481, "change": 0.025, "open": 2.73, "high": 2.73, "low": 2.73, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-11-02T09:34:29", "percent_change": 0.924213, "prev_day_close": 2.70500004291534}, {"option": "SPXS270416P00030000", "bid": 5.85, "bid_size": 356.0, "ask": 8.95, "ask_size": 24.0, "iv": 0.6512, "open_interest": 0.0, "volume": 0.0, "delta": -0.5691, "gamma": 0.0363, "vega": 0.0649, "theta": -0.011, "rho": -0.0915, "theo": 7.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.47499990463257}, {"option": "SPXS270416C00031000", "bid": 1.8, "bid_size": 1674.0, "ask": 2.65, "ask_size": 953.0, "iv": 0.6082, "open_interest": 3.0, "volume": 0.0, "delta": 0.3922, "gamma": 0.0358, "vega": 0.0646, "theta": -0.0123, "rho": 0.0301, "theo": 2.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.11, "last_trade_time": "2026-10-22T11:38:03", "percent_change": 0.0, "prev_day_close": 2.13000005483627}, {"option": "SPXS270416P00031000", "bid": 6.55, "bid_size": 422.0, "ask": 9.8, "ask_size": 10.0, "iv": 0.6584, "open_interest": 0.0, "volume": 0.0, "delta": -0.5904, "gamma": 0.0347, "vega": 0.0641, "theta": -0.0111, "rho": -0.0966, "theo": 7.9833, "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": 8.30000019073486}, {"option": "SPXS270416C00032000", "bid": 0.83, "bid_size": 969.0, "ask": 3.6, "ask_size": 933.0, "iv": 0.6432, "open_interest": 20.0, "volume": 0.0, "delta": 0.372, "gamma": 0.0341, "vega": 0.0634, "theta": -0.0124, "rho": 0.0288, "theo": 2.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.11, "last_trade_time": "2026-10-16T12:36:40", "percent_change": 0.0, "prev_day_close": 2.13000005483627}, {"option": "SPXS270416P00032000", "bid": 7.0, "bid_size": 241.0, "ask": 10.6, "ask_size": 38.0, "iv": 0.6383, "open_interest": 0.0, "volume": 0.0, "delta": -0.6095, "gamma": 0.0331, "vega": 0.0631, "theta": -0.0112, "rho": -0.102, "theo": 8.8604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.82499980926514}, {"option": "SPXS270416C00033000", "bid": 0.71, "bid_size": 1022.0, "ask": 3.5, "ask_size": 972.0, "iv": 0.6599, "open_interest": 73.0, "volume": 0.0, "delta": 0.3538, "gamma": 0.0326, "vega": 0.0625, "theta": -0.0126, "rho": 0.0275, "theo": 2.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.07, "last_trade_time": "2026-10-23T10:21:50", "percent_change": 0.0, "prev_day_close": 1.9650000333786}, {"option": "SPXS270416P00033000", "bid": 8.3, "bid_size": 116.0, "ask": 11.45, "ask_size": 9.0, "iv": 0.6869, "open_interest": 0.0, "volume": 0.0, "delta": -0.6267, "gamma": 0.0317, "vega": 0.0621, "theta": -0.0112, "rho": -0.1072, "theo": 9.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "SPXS270416C00034000", "bid": 1.21, "bid_size": 11.0, "ask": 2.36, "ask_size": 22.0, "iv": 0.6394, "open_interest": 0.0, "volume": 0.0, "delta": 0.3374, "gamma": 0.0311, "vega": 0.0613, "theta": -0.0127, "rho": 0.0263, "theo": 2.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79000002145767}, {"option": "SPXS270416P00034000", "bid": 9.15, "bid_size": 118.0, "ask": 12.35, "ask_size": 8.0, "iv": 0.7014, "open_interest": 0.0, "volume": 0.0, "delta": -0.6423, "gamma": 0.0304, "vega": 0.061, "theta": -0.0112, "rho": -0.1118, "theo": 10.644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "SPXS270416C00035000", "bid": 1.35, "bid_size": 13.0, "ask": 2.29, "ask_size": 23.0, "iv": 0.6751, "open_interest": 24.0, "volume": 0.0, "delta": 0.3226, "gamma": 0.0298, "vega": 0.0603, "theta": -0.0127, "rho": 0.0253, "theo": 1.9734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-26T14:12:04", "percent_change": 0.0, "prev_day_close": 1.74500000476837}, {"option": "SPXS270416P00035000", "bid": 9.75, "bid_size": 130.0, "ask": 13.2, "ask_size": 17.0, "iv": 0.6886, "open_interest": 7.0, "volume": 0.0, "delta": -0.6565, "gamma": 0.0291, "vega": 0.06, "theta": -0.0111, "rho": -0.1166, "theo": 11.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-09-22T13:09:57", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "SPXS280121C00015000", "bid": 8.5, "bid_size": 8.0, "ask": 13.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 1574.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.0158, "vega": 0.0308, "theta": -0.0023, "rho": 0.0451, "theo": 11.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.07, "last_trade_time": "2026-09-25T10:53:57", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SPXS280121P00015000", "bid": 0.8, "bid_size": 5.0, "ask": 1.3, "ask_size": 2.0, "iv": 0.5213, "open_interest": 1066.0, "volume": 0.0, "delta": -0.1154, "gamma": 0.0135, "vega": 0.0527, "theta": -0.003, "rho": -0.0473, "theo": 1.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-22T12:39:22", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "SPXS280121C00020000", "bid": 5.5, "bid_size": 8.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.5395, "open_interest": 99.0, "volume": 0.0, "delta": 0.7624, "gamma": 0.0246, "vega": 0.0786, "theta": -0.0045, "rho": 0.0924, "theo": 7.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-10-30T11:11:22", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "SPXS280121P00020000", "bid": 2.7, "bid_size": 2.0, "ask": 3.35, "ask_size": 749.0, "iv": 0.5493, "open_interest": 489.0, "volume": 2.0, "delta": -0.238, "gamma": 0.0217, "vega": 0.083, "theta": -0.0045, "rho": -0.1026, "theo": 2.7226, "change": -0.33, "open": 2.7, "high": 2.72, "low": 2.7, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-11-02T15:51:38", "percent_change": -10.8197, "prev_day_close": 3.05000007152557}, {"option": "SPXS280121C00025000", "bid": 5.0, "bid_size": 9.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.6714, "open_interest": 180.0, "volume": 0.0, "delta": 0.6197, "gamma": 0.0248, "vega": 0.099, "theta": -0.006, "rho": 0.0953, "theo": 5.9865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-30T14:09:43", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "SPXS280121P00025000", "bid": 5.5, "bid_size": 5.0, "ask": 8.5, "ask_size": 15.0, "iv": 0.6883, "open_interest": 583.0, "volume": 0.0, "delta": -0.3604, "gamma": 0.0236, "vega": 0.0995, "theta": -0.0057, "rho": -0.1666, "theo": 5.8179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.14, "last_trade_time": "2026-10-26T09:32:05", "percent_change": 0.0, "prev_day_close": 6.97499990463257}, {"option": "SPXS280121C00030000", "bid": 4.0, "bid_size": 963.0, "ask": 5.6, "ask_size": 460.0, "iv": 0.6066, "open_interest": 118.0, "volume": 0.0, "delta": 0.5256, "gamma": 0.0231, "vega": 0.1046, "theta": -0.007, "rho": 0.0874, "theo": 4.9967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-10-30T14:38:47", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SPXS280121P00030000", "bid": 7.0, "bid_size": 74.0, "ask": 12.0, "ask_size": 43.0, "iv": 0.6123, "open_interest": 888.0, "volume": 0.0, "delta": -0.4485, "gamma": 0.0226, "vega": 0.1045, "theta": -0.0063, "rho": -0.2232, "theo": 9.6366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-10-15T13:40:42", "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "SPXS280121C00031000", "bid": 3.7, "bid_size": 15.0, "ask": 7.5, "ask_size": 69.0, "iv": 0.7075, "open_interest": 76.0, "volume": 0.0, "delta": 0.5108, "gamma": 0.0227, "vega": 0.105, "theta": -0.0071, "rho": 0.0861, "theo": 4.8469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.77, "last_trade_time": "2026-10-23T14:52:08", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SPXS280121P00031000", "bid": 8.0, "bid_size": 40.0, "ask": 13.0, "ask_size": 24.0, "iv": 0.6408, "open_interest": 14.0, "volume": 0.0, "delta": -0.4628, "gamma": 0.0223, "vega": 0.1048, "theta": -0.0063, "rho": -0.2325, "theo": 10.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-08-03T09:32:11", "percent_change": 0.0, "prev_day_close": 10.0250000953674}, {"option": "SPXS280121C00032000", "bid": 2.51, "bid_size": 66.0, "ask": 6.0, "ask_size": 50.0, "iv": 0.6024, "open_interest": 217.0, "volume": 0.0, "delta": 0.4969, "gamma": 0.0223, "vega": 0.1053, "theta": -0.0073, "rho": 0.0843, "theo": 4.7076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-11T12:25:08", "percent_change": 0.0, "prev_day_close": 4.25499999523163}, {"option": "SPXS280121P00032000", "bid": 9.0, "bid_size": 13.0, "ask": 13.5, "ask_size": 12.0, "iv": 0.644, "open_interest": 15.0, "volume": 0.0, "delta": -0.4763, "gamma": 0.022, "vega": 0.105, "theta": -0.0063, "rho": -0.2439, "theo": 11.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.1, "last_trade_time": "2026-07-20T13:54:01", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SPXS280121C00033000", "bid": 2.5, "bid_size": 77.0, "ask": 6.0, "ask_size": 69.0, "iv": 0.6236, "open_interest": 222.0, "volume": 0.0, "delta": 0.4839, "gamma": 0.022, "vega": 0.1051, "theta": -0.0074, "rho": 0.0825, "theo": 4.5782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-21T10:44:59", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SPXS280121P00033000", "bid": 9.5, "bid_size": 42.0, "ask": 14.5, "ask_size": 23.0, "iv": 0.6459, "open_interest": 10.0, "volume": 0.0, "delta": -0.489, "gamma": 0.0217, "vega": 0.105, "theta": -0.0064, "rho": -0.2522, "theo": 12.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-08-17T11:14:52", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "SPXS280121C00034000", "bid": 2.5, "bid_size": 86.0, "ask": 6.5, "ask_size": 1291.0, "iv": 0.6679, "open_interest": 472.0, "volume": 0.0, "delta": 0.4718, "gamma": 0.0216, "vega": 0.1051, "theta": -0.0075, "rho": 0.0807, "theo": 4.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-10-29T13:55:27", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "SPXS280121P00034000", "bid": 11.0, "bid_size": 92.0, "ask": 15.5, "ask_size": 24.0, "iv": 0.6943, "open_interest": 19.0, "volume": 0.0, "delta": -0.501, "gamma": 0.0214, "vega": 0.1049, "theta": -0.0064, "rho": -0.2619, "theo": 12.9311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-08-04T15:14:32", "percent_change": 0.0, "prev_day_close": 12.9749999046326}, {"option": "SPXS280121C00035000", "bid": 3.35, "bid_size": 843.0, "ask": 4.95, "ask_size": 532.0, "iv": 0.654, "open_interest": 138.0, "volume": 21.0, "delta": 0.4604, "gamma": 0.0213, "vega": 0.1049, "theta": -0.0076, "rho": 0.0796, "theo": 4.3451, "change": -0.01, "open": 4.24, "high": 4.24, "low": 4.24, "tick": "up", "last_trade_price": 4.24, "last_trade_time": "2026-11-02T09:34:29", "percent_change": -0.235297, "prev_day_close": 4.25000011920929}, {"option": "SPXS280121P00035000", "bid": 12.0, "bid_size": 622.0, "ask": 15.95, "ask_size": 282.0, "iv": 0.6916, "open_interest": 1063.0, "volume": 0.0, "delta": -0.5124, "gamma": 0.0212, "vega": 0.1046, "theta": -0.0064, "rho": -0.2672, "theo": 13.7764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-10-29T15:32:33", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "SPXS280121C00036000", "bid": 3.35, "bid_size": 1048.0, "ask": 4.75, "ask_size": 979.0, "iv": 0.6629, "open_interest": 943.0, "volume": 0.0, "delta": 0.4496, "gamma": 0.0209, "vega": 0.1048, "theta": -0.0076, "rho": 0.0781, "theo": 4.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-10-13T14:37:26", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "SPXS280121P00036000", "bid": 12.6, "bid_size": 827.0, "ask": 17.0, "ask_size": 38.0, "iv": 0.6973, "open_interest": 915.0, "volume": 0.0, "delta": -0.5233, "gamma": 0.0209, "vega": 0.1045, "theta": -0.0064, "rho": -0.2753, "theo": 14.6286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.95, "last_trade_time": "2026-09-09T13:00:12", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "SPXS280121C00037000", "bid": 3.4, "bid_size": 921.0, "ask": 4.65, "ask_size": 549.0, "iv": 0.6782, "open_interest": 178.0, "volume": 1.0, "delta": 0.4393, "gamma": 0.0206, "vega": 0.1045, "theta": -0.0077, "rho": 0.0767, "theo": 4.1378, "change": -0.34, "open": 3.91, "high": 3.91, "low": 3.91, "tick": "down", "last_trade_price": 3.91, "last_trade_time": "2026-11-02T12:49:31", "percent_change": -8.0, "prev_day_close": 4.25}, {"option": "SPXS280121P00037000", "bid": 13.0, "bid_size": 8.0, "ask": 18.0, "ask_size": 8.0, "iv": 0.6902, "open_interest": 162.0, "volume": 0.0, "delta": -0.5336, "gamma": 0.0206, "vega": 0.1042, "theta": -0.0064, "rho": -0.2817, "theo": 15.4872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.24, "last_trade_time": "2026-08-18T10:25:31", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "SPXS280121C00038000", "bid": 3.35, "bid_size": 1055.0, "ask": 4.55, "ask_size": 807.0, "iv": 0.6877, "open_interest": 129.0, "volume": 1.0, "delta": 0.4296, "gamma": 0.0203, "vega": 0.104, "theta": -0.0078, "rho": 0.0751, "theo": 4.0426, "change": 0.55, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-02T12:49:31", "percent_change": 16.4179, "prev_day_close": 3.34999990463257}, {"option": "SPXS280121P00038000", "bid": 13.5, "bid_size": 1.0, "ask": 18.5, "ask_size": 8.0, "iv": 0.6626, "open_interest": 9.0, "volume": 0.0, "delta": -0.5436, "gamma": 0.0204, "vega": 0.1039, "theta": -0.0063, "rho": -0.2876, "theo": 16.3517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-05-08T10:54:15", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "SPXS280121C00039000", "bid": 1.5, "bid_size": 90.0, "ask": 6.2, "ask_size": 902.0, "iv": 0.6941, "open_interest": 70.0, "volume": 0.0, "delta": 0.4205, "gamma": 0.02, "vega": 0.1036, "theta": -0.0078, "rho": 0.0735, "theo": 3.9529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-10-05T12:11:13", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "SPXS280121P00039000", "bid": 14.5, "bid_size": 8.0, "ask": 19.5, "ask_size": 8.0, "iv": 0.6826, "open_interest": 3.0, "volume": 0.0, "delta": -0.5531, "gamma": 0.0202, "vega": 0.1035, "theta": -0.0063, "rho": -0.2947, "theo": 17.2214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-07-31T12:40:07", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "SPXS280121C00040000", "bid": 3.55, "bid_size": 973.0, "ask": 4.35, "ask_size": 1117.0, "iv": 0.7192, "open_interest": 239.0, "volume": 3.0, "delta": 0.4118, "gamma": 0.0197, "vega": 0.1031, "theta": -0.0079, "rho": 0.0724, "theo": 3.8677, "change": 0.67, "open": 3.75, "high": 3.75, "low": 3.67, "tick": "down", "last_trade_price": 3.67, "last_trade_time": "2026-11-02T12:50:01", "percent_change": 22.3333, "prev_day_close": 3.0}, {"option": "SPXS280121P00040000", "bid": 15.5, "bid_size": 8.0, "ask": 20.5, "ask_size": 8.0, "iv": 0.7018, "open_interest": 32.0, "volume": 0.0, "delta": -0.5622, "gamma": 0.02, "vega": 0.103, "theta": -0.0063, "rho": -0.2985, "theo": 18.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-08-26T09:32:00", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "SPXS280121C00041000", "bid": 3.2, "bid_size": 1380.0, "ask": 4.45, "ask_size": 1454.0, "iv": 0.7218, "open_interest": 405.0, "volume": 5.0, "delta": 0.4035, "gamma": 0.0194, "vega": 0.1027, "theta": -0.0079, "rho": 0.0712, "theo": 3.7866, "change": 0.87, "open": 3.66, "high": 3.85, "low": 3.66, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-02T14:19:57", "percent_change": 29.1946, "prev_day_close": 2.9799998998642}, {"option": "SPXS280121P00041000", "bid": 16.5, "bid_size": 8.0, "ask": 21.5, "ask_size": 8.0, "iv": 0.7203, "open_interest": 8.0, "volume": 0.0, "delta": -0.571, "gamma": 0.0197, "vega": 0.1024, "theta": -0.0062, "rho": -0.3042, "theo": 18.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.97, "last_trade_time": "2026-05-28T10:25:37", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "SPXS280121C00042000", "bid": 3.55, "bid_size": 613.0, "ask": 4.35, "ask_size": 1037.0, "iv": 0.7482, "open_interest": 61.0, "volume": 12.0, "delta": 0.3955, "gamma": 0.0191, "vega": 0.1023, "theta": -0.008, "rho": 0.07, "theo": 3.709, "change": 0.27, "open": 3.7, "high": 3.85, "low": 3.7, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-11-02T15:34:23", "percent_change": 7.5419, "prev_day_close": 3.58000004291534}, {"option": "SPXS280121P00042000", "bid": 17.0, "bid_size": 1.0, "ask": 22.0, "ask_size": 8.0, "iv": 0.689, "open_interest": 2.0, "volume": 0.0, "delta": -0.5794, "gamma": 0.0195, "vega": 0.102, "theta": -0.0062, "rho": -0.309, "theo": 19.861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.85, "last_trade_time": "2026-08-05T11:31:04", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "SPXS280121C00043000", "bid": 2.92, "bid_size": 1063.0, "ask": 4.6, "ask_size": 1076.0, "iv": 0.7434, "open_interest": 129.0, "volume": 0.0, "delta": 0.3879, "gamma": 0.0188, "vega": 0.1019, "theta": -0.008, "rho": 0.069, "theo": 3.6345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-10-30T10:04:26", "percent_change": 0.0, "prev_day_close": 4.52499997615814}, {"option": "SPXS280121P00043000", "bid": 18.0, "bid_size": 8.0, "ask": 23.0, "ask_size": 8.0, "iv": 0.7063, "open_interest": 95.0, "volume": 0.0, "delta": -0.5876, "gamma": 0.0193, "vega": 0.1015, "theta": -0.0062, "rho": -0.3117, "theo": 20.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-08-07T11:25:33", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "SPXS280121C00044000", "bid": 1.72, "bid_size": 12.0, "ask": 4.35, "ask_size": 12.0, "iv": 0.6843, "open_interest": 28.0, "volume": 0.0, "delta": 0.3806, "gamma": 0.0186, "vega": 0.1012, "theta": -0.008, "rho": 0.0677, "theo": 3.5632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-23T10:27:01", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SPXS280121P00044000", "bid": 19.0, "bid_size": 8.0, "ask": 24.0, "ask_size": 8.0, "iv": 0.7232, "open_interest": 241.0, "volume": 0.0, "delta": -0.5954, "gamma": 0.0191, "vega": 0.1009, "theta": -0.0061, "rho": -0.3178, "theo": 21.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-08-05T09:58:18", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "SPXS280121C00045000", "bid": 1.5, "bid_size": 16.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.7684, "open_interest": 308.0, "volume": 0.0, "delta": 0.3737, "gamma": 0.0183, "vega": 0.1006, "theta": -0.0081, "rho": 0.0665, "theo": 3.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-10-22T10:58:13", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SPXS280121P00045000", "bid": 20.0, "bid_size": 8.0, "ask": 25.0, "ask_size": 8.0, "iv": 0.7395, "open_interest": 3389.0, "volume": 0.0, "delta": -0.603, "gamma": 0.0189, "vega": 0.1004, "theta": -0.006, "rho": -0.3234, "theo": 22.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.2, "last_trade_time": "2026-08-06T11:52:50", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "SPXS280121C00050000", "bid": 1.0, "bid_size": 17.0, "ask": 5.5, "ask_size": 1292.0, "iv": 0.7759, "open_interest": 273.0, "volume": 0.0, "delta": 0.3429, "gamma": 0.0171, "vega": 0.0979, "theta": -0.0081, "rho": 0.0616, "theo": 3.1948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.12, "last_trade_time": "2026-10-30T11:04:47", "percent_change": 0.0, "prev_day_close": 3.21499997377396}, {"option": "SPXS280121P00050000", "bid": 24.5, "bid_size": 8.0, "ask": 29.5, "ask_size": 8.0, "iv": 0.7637, "open_interest": 14.0, "volume": 0.0, "delta": -0.6374, "gamma": 0.0181, "vega": 0.0969, "theta": -0.0057, "rho": -0.3417, "theo": 27.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.86, "last_trade_time": "2026-09-25T11:39:44", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "SPXS280121C00055000", "bid": 1.72, "bid_size": 22.0, "ask": 3.55, "ask_size": 73.0, "iv": 0.7604, "open_interest": 181.0, "volume": 0.0, "delta": 0.3172, "gamma": 0.0161, "vega": 0.0948, "theta": -0.0081, "rho": 0.0575, "theo": 2.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-10-22T10:57:18", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "SPXS280121P00055000", "bid": 29.0, "bid_size": 8.0, "ask": 34.0, "ask_size": 8.0, "iv": 0.777, "open_interest": 158.0, "volume": 0.0, "delta": -0.6671, "gamma": 0.0174, "vega": 0.0936, "theta": -0.0053, "rho": -0.3535, "theo": 31.6529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.6, "last_trade_time": "2026-08-04T13:45:43", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "SPXS280121C00060000", "bid": 2.11, "bid_size": 1150.0, "ask": 3.35, "ask_size": 1315.0, "iv": 0.8137, "open_interest": 414.0, "volume": 0.0, "delta": 0.2953, "gamma": 0.0152, "vega": 0.0921, "theta": -0.0081, "rho": 0.0537, "theo": 2.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T14:19:47", "percent_change": 0.0, "prev_day_close": 2.98000001907349}, {"option": "SPXS280121P00060000", "bid": 34.0, "bid_size": 8.0, "ask": 39.0, "ask_size": 8.0, "iv": 0.8364, "open_interest": 4.0, "volume": 0.0, "delta": -0.6934, "gamma": 0.0168, "vega": 0.0898, "theta": -0.0049, "rho": -0.3673, "theo": 36.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.35, "last_trade_time": "2026-08-04T13:41:02", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "SPXS290119C00015000", "bid": 9.5, "bid_size": 9.0, "ask": 14.5, "ask_size": 9.0, "iv": 0.6022, "open_interest": 2.0, "volume": 0.0, "delta": 0.8785, "gamma": 0.0155, "vega": 0.0584, "theta": -0.0023, "rho": 0.0934, "theo": 11.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-10-26T10:02:20", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SPXS290119P00015000", "bid": 1.7, "bid_size": 1.0, "ask": 2.7, "ask_size": 4.0, "iv": 0.538, "open_interest": 264.0, "volume": 35.0, "delta": -0.1477, "gamma": 0.0115, "vega": 0.0794, "theta": -0.0024, "rho": -0.1312, "theo": 2.3591, "change": 0.075, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-02T11:17:37", "percent_change": 3.2258, "prev_day_close": 2.32500004768372}, {"option": "SPXS290119C00016000", "bid": 9.0, "bid_size": 9.0, "ask": 14.0, "ask_size": 10.0, "iv": 0.6137, "open_interest": 8.0, "volume": 0.0, "delta": 0.8463, "gamma": 0.016, "vega": 0.0724, "theta": -0.0025, "rho": 0.1145, "theo": 11.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-10-26T11:46:55", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SPXS290119P00016000", "bid": 2.08, "bid_size": 357.0, "ask": 4.9, "ask_size": 383.0, "iv": 0.643, "open_interest": 319.0, "volume": 0.0, "delta": -0.166, "gamma": 0.0123, "vega": 0.0856, "theta": -0.0026, "rho": -0.1509, "theo": 2.8139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.12, "last_trade_time": "2026-10-20T14:27:31", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "SPXS290119C00017000", "bid": 8.5, "bid_size": 4.0, "ask": 13.5, "ask_size": 6.0, "iv": 0.6168, "open_interest": 101.0, "volume": 0.0, "delta": 0.8165, "gamma": 0.0161, "vega": 0.082, "theta": -0.0027, "rho": 0.1236, "theo": 10.6271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-10-29T15:32:02", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "SPXS290119P00017000", "bid": 2.73, "bid_size": 1.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.6854, "open_interest": 1782.0, "volume": 279.0, "delta": -0.184, "gamma": 0.0129, "vega": 0.0911, "theta": -0.0028, "rho": -0.1707, "theo": 3.3201, "change": -0.75, "open": 3.4, "high": 3.5, "low": 3.4, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-02T10:25:07", "percent_change": -17.6471, "prev_day_close": 4.25}, {"option": "SPXS290119C00018000", "bid": 8.0, "bid_size": 9.0, "ask": 13.0, "ask_size": 9.0, "iv": 0.6156, "open_interest": 1.0, "volume": 0.0, "delta": 0.7905, "gamma": 0.0162, "vega": 0.089, "theta": -0.0029, "rho": 0.1306, "theo": 10.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-10-07T13:54:02", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "SPXS290119P00018000", "bid": 2.2, "bid_size": 54.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.6048, "open_interest": 34.0, "volume": 0.0, "delta": -0.2016, "gamma": 0.0134, "vega": 0.0962, "theta": -0.003, "rho": -0.1902, "theo": 3.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-10-16T14:47:36", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SPXS290119C00019000", "bid": 7.5, "bid_size": 7.0, "ask": 12.5, "ask_size": 7.0, "iv": 0.6109, "open_interest": 1.0, "volume": 0.0, "delta": 0.7665, "gamma": 0.0162, "vega": 0.0965, "theta": -0.0031, "rho": 0.1366, "theo": 9.809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-10-27T14:23:05", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "SPXS290119P00019000", "bid": 2.0, "bid_size": 44.0, "ask": 7.0, "ask_size": 27.0, "iv": 0.5946, "open_interest": 2.0, "volume": 0.0, "delta": -0.2184, "gamma": 0.0138, "vega": 0.1007, "theta": -0.0032, "rho": -0.2092, "theo": 4.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.38, "last_trade_time": "2026-10-05T13:42:44", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SPXS290119C00020000", "bid": 7.5, "bid_size": 9.0, "ask": 12.5, "ask_size": 1.0, "iv": 0.6527, "open_interest": 0.0, "volume": 0.0, "delta": 0.7451, "gamma": 0.0162, "vega": 0.1015, "theta": -0.0033, "rho": 0.1397, "theo": 9.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "SPXS290119P00020000", "bid": 5.0, "bid_size": 3.0, "ask": 7.5, "ask_size": 27.0, "iv": 0.7137, "open_interest": 15.0, "volume": 0.0, "delta": -0.2343, "gamma": 0.0141, "vega": 0.1047, "theta": -0.0033, "rho": -0.229, "theo": 5.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.06, "last_trade_time": "2026-10-05T13:42:45", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SPXS290119C00021000", "bid": 7.0, "bid_size": 7.0, "ask": 12.0, "ask_size": 7.0, "iv": 0.6416, "open_interest": 0.0, "volume": 0.0, "delta": 0.7254, "gamma": 0.0162, "vega": 0.1058, "theta": -0.0035, "rho": 0.1431, "theo": 9.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "SPXS290119P00021000", "bid": 3.0, "bid_size": 34.0, "ask": 8.0, "ask_size": 21.0, "iv": 0.589, "open_interest": 86.0, "volume": 0.0, "delta": -0.2494, "gamma": 0.0144, "vega": 0.1082, "theta": -0.0034, "rho": -0.2479, "theo": 5.7434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.13, "last_trade_time": "2026-10-20T13:35:54", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SPXS290119C00022000", "bid": 6.5, "bid_size": 9.0, "ask": 11.5, "ask_size": 9.0, "iv": 0.6289, "open_interest": 1.0, "volume": 0.0, "delta": 0.7077, "gamma": 0.0161, "vega": 0.1103, "theta": -0.0037, "rho": 0.1442, "theo": 8.9166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.55, "last_trade_time": "2026-10-09T15:04:44", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "SPXS290119P00022000", "bid": 4.0, "bid_size": 30.0, "ask": 8.5, "ask_size": 20.0, "iv": 0.6061, "open_interest": 5.0, "volume": 0.0, "delta": -0.2637, "gamma": 0.0145, "vega": 0.1112, "theta": -0.0035, "rho": -0.2677, "theo": 6.4205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.78, "last_trade_time": "2026-10-20T13:35:54", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "SPXS290119C00023000", "bid": 6.5, "bid_size": 7.0, "ask": 11.5, "ask_size": 7.0, "iv": 0.6595, "open_interest": 1.0, "volume": 0.0, "delta": 0.6913, "gamma": 0.016, "vega": 0.1133, "theta": -0.0038, "rho": 0.1453, "theo": 8.6791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-09-22T15:28:18", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "SPXS290119P00023000", "bid": 4.5, "bid_size": 33.0, "ask": 9.5, "ask_size": 22.0, "iv": 0.6208, "open_interest": 0.0, "volume": 0.0, "delta": -0.2772, "gamma": 0.0147, "vega": 0.1138, "theta": -0.0036, "rho": -0.2877, "theo": 7.1174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "SPXS290119C00024000", "bid": 6.0, "bid_size": 5.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.644, "open_interest": 4.0, "volume": 0.0, "delta": 0.6762, "gamma": 0.016, "vega": 0.1161, "theta": -0.004, "rho": 0.1461, "theo": 8.4591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-27T14:06:09", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SPXS290119P00024000", "bid": 5.45, "bid_size": 43.0, "ask": 10.0, "ask_size": 22.0, "iv": 0.6313, "open_interest": 1.0, "volume": 0.0, "delta": -0.2899, "gamma": 0.0148, "vega": 0.1162, "theta": -0.0037, "rho": -0.3073, "theo": 7.8318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-10-09T13:07:09", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "SPXS290119C00025000", "bid": 6.0, "bid_size": 14.0, "ask": 10.95, "ask_size": 23.0, "iv": 0.6677, "open_interest": 5.0, "volume": 1.0, "delta": 0.6622, "gamma": 0.0159, "vega": 0.1184, "theta": -0.0041, "rho": 0.1448, "theo": 8.259, "change": 0.1, "open": 8.2, "high": 8.2, "low": 8.2, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-02T14:28:56", "percent_change": 1.23457, "prev_day_close": 8.09999990463257}, {"option": "SPXS290119P00025000", "bid": 6.2, "bid_size": 46.0, "ask": 11.0, "ask_size": 22.0, "iv": 0.6528, "open_interest": 12.0, "volume": 0.0, "delta": -0.3019, "gamma": 0.0148, "vega": 0.1182, "theta": -0.0037, "rho": -0.3262, "theo": 8.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-10-09T15:05:23", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SPXS290119C00026000", "bid": 6.0, "bid_size": 14.0, "ask": 10.4, "ask_size": 25.0, "iv": 0.6684, "open_interest": 18.0, "volume": 6.0, "delta": 0.6493, "gamma": 0.0158, "vega": 0.1204, "theta": -0.0043, "rho": 0.1443, "theo": 8.0766, "change": -0.42, "open": 8.08, "high": 8.08, "low": 8.08, "tick": "no_change", "last_trade_price": 8.08, "last_trade_time": "2026-11-02T09:40:48", "percent_change": -4.94118, "prev_day_close": 8.5}, {"option": "SPXS290119P00026000", "bid": 7.0, "bid_size": 42.0, "ask": 11.45, "ask_size": 26.0, "iv": 0.6516, "open_interest": 0.0, "volume": 0.0, "delta": -0.3132, "gamma": 0.0148, "vega": 0.12, "theta": -0.0038, "rho": -0.3446, "theo": 9.3028, "change": 0.0, "open": 0.0, "high": 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": "SPXS290119C00027000", "bid": 5.5, "bid_size": 10.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.6741, "open_interest": 4.0, "volume": 0.0, "delta": 0.6371, "gamma": 0.0158, "vega": 0.1221, "theta": -0.0044, "rho": 0.1436, "theo": 7.9052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-09-23T15:14:53", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "SPXS290119P00027000", "bid": 7.5, "bid_size": 47.0, "ask": 12.0, "ask_size": 11.0, "iv": 0.6414, "open_interest": 0.0, "volume": 0.0, "delta": -0.3241, "gamma": 0.0149, "vega": 0.1217, "theta": -0.0038, "rho": -0.3598, "theo": 10.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-10-23T11:09:50", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "SPXS290119C00028000", "bid": 5.5, "bid_size": 5.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.6949, "open_interest": 0.0, "volume": 0.0, "delta": 0.6257, "gamma": 0.0157, "vega": 0.1237, "theta": -0.0045, "rho": 0.1436, "theo": 7.7449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "SPXS290119P00028000", "bid": 8.35, "bid_size": 24.0, "ask": 13.0, "ask_size": 21.0, "iv": 0.6626, "open_interest": 0.0, "volume": 0.0, "delta": -0.3345, "gamma": 0.0149, "vega": 0.1231, "theta": -0.0038, "rho": -0.3738, "theo": 10.8195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-10-07T14:12:26", "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "SPXS290119C00029000", "bid": 5.5, "bid_size": 10.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.7143, "open_interest": 0.0, "volume": 0.0, "delta": 0.6149, "gamma": 0.0156, "vega": 0.125, "theta": -0.0046, "rho": 0.1432, "theo": 7.5947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "SPXS290119P00029000", "bid": 9.0, "bid_size": 31.0, "ask": 14.0, "ask_size": 22.0, "iv": 0.6743, "open_interest": 0.0, "volume": 0.0, "delta": -0.3445, "gamma": 0.0149, "vega": 0.1244, "theta": -0.0039, "rho": -0.3866, "theo": 11.5934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "SPXS290119C00030000", "bid": 5.0, "bid_size": 10.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.6926, "open_interest": 0.0, "volume": 0.0, "delta": 0.6048, "gamma": 0.0155, "vega": 0.1261, "theta": -0.0047, "rho": 0.1411, "theo": 7.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "SPXS290119P00030000", "bid": 9.8, "bid_size": 18.0, "ask": 14.5, "ask_size": 17.0, "iv": 0.671, "open_interest": 0.0, "volume": 0.0, "delta": -0.3541, "gamma": 0.0149, "vega": 0.1256, "theta": -0.0039, "rho": -0.4001, "theo": 12.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "SPXS290119C00031000", "bid": 5.0, "bid_size": 5.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.7099, "open_interest": 5.0, "volume": 0.0, "delta": 0.5952, "gamma": 0.0154, "vega": 0.1271, "theta": -0.0048, "rho": 0.1397, "theo": 7.3213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-26T10:54:32", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "SPXS290119P00031000", "bid": 10.5, "bid_size": 23.0, "ask": 15.5, "ask_size": 18.0, "iv": 0.6827, "open_interest": 0.0, "volume": 0.0, "delta": -0.3634, "gamma": 0.0149, "vega": 0.1266, "theta": -0.0039, "rho": -0.4099, "theo": 13.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "SPXS290119C00032000", "bid": 5.0, "bid_size": 5.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.7263, "open_interest": 0.0, "volume": 0.0, "delta": 0.586, "gamma": 0.0153, "vega": 0.128, "theta": -0.0049, "rho": 0.1391, "theo": 7.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "SPXS290119P00032000", "bid": 11.3, "bid_size": 18.0, "ask": 16.0, "ask_size": 17.0, "iv": 0.6778, "open_interest": 0.0, "volume": 0.0, "delta": -0.3724, "gamma": 0.0149, "vega": 0.1276, "theta": -0.0039, "rho": -0.4216, "theo": 13.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "SPXS290119C00033000", "bid": 4.5, "bid_size": 10.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.7029, "open_interest": 3.0, "volume": 0.0, "delta": 0.5773, "gamma": 0.0152, "vega": 0.1288, "theta": -0.005, "rho": 0.1381, "theo": 7.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.29, "last_trade_time": "2026-09-28T12:10:02", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SPXS290119P00033000", "bid": 12.0, "bid_size": 23.0, "ask": 17.0, "ask_size": 18.0, "iv": 0.6878, "open_interest": 0.0, "volume": 0.0, "delta": -0.3811, "gamma": 0.0149, "vega": 0.1285, "theta": -0.0039, "rho": -0.4317, "theo": 14.7707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5250000953674}, {"option": "SPXS290119C00034000", "bid": 4.5, "bid_size": 5.0, "ask": 9.5, "ask_size": 7.0, "iv": 0.7177, "open_interest": 15.0, "volume": 0.0, "delta": 0.569, "gamma": 0.0152, "vega": 0.1295, "theta": -0.0051, "rho": 0.1374, "theo": 6.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.92, "last_trade_time": "2026-10-02T10:41:21", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SPXS290119P00034000", "bid": 13.0, "bid_size": 19.0, "ask": 17.5, "ask_size": 20.0, "iv": 0.6891, "open_interest": 0.0, "volume": 0.0, "delta": -0.3895, "gamma": 0.015, "vega": 0.1291, "theta": -0.0039, "rho": -0.443, "theo": 15.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5250005722046}, {"option": "SPXS290119C00035000", "bid": 4.5, "bid_size": 10.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.7319, "open_interest": 7.0, "volume": 0.0, "delta": 0.561, "gamma": 0.0151, "vega": 0.1302, "theta": -0.0052, "rho": 0.1366, "theo": 6.8521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-10-19T12:54:17", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SPXS290119P00035000", "bid": 16.0, "bid_size": 15.0, "ask": 18.5, "ask_size": 22.0, "iv": 0.7865, "open_interest": 0.0, "volume": 0.0, "delta": -0.3977, "gamma": 0.015, "vega": 0.1297, "theta": -0.0039, "rho": -0.4499, "theo": 16.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "SPXS290119C00036000", "bid": 4.5, "bid_size": 10.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.7454, "open_interest": 7.0, "volume": 0.0, "delta": 0.5534, "gamma": 0.015, "vega": 0.1305, "theta": -0.0052, "rho": 0.1346, "theo": 6.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-10-19T12:54:04", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SPXS290119P00036000", "bid": 14.5, "bid_size": 27.0, "ask": 19.5, "ask_size": 22.0, "iv": 0.7089, "open_interest": 0.0, "volume": 0.0, "delta": -0.4056, "gamma": 0.015, "vega": 0.1303, "theta": -0.0039, "rho": -0.4623, "theo": 17.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "SPXS290119C00037000", "bid": 5.2, "bid_size": 8.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.7853, "open_interest": 7.0, "volume": 0.0, "delta": 0.5461, "gamma": 0.0149, "vega": 0.1309, "theta": -0.0053, "rho": 0.1336, "theo": 6.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.95, "last_trade_time": "2026-10-21T14:33:50", "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "SPXS290119P00037000", "bid": 15.0, "bid_size": 30.0, "ask": 20.0, "ask_size": 20.0, "iv": 0.6892, "open_interest": 0.0, "volume": 0.0, "delta": -0.4134, "gamma": 0.015, "vega": 0.1308, "theta": -0.0039, "rho": -0.471, "theo": 18.0542, "change": 0.0, "open": 0.0, "high": 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": "SPXS290119C00038000", "bid": 4.0, "bid_size": 10.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.6644, "open_interest": 253.0, "volume": 0.0, "delta": 0.5391, "gamma": 0.0148, "vega": 0.1313, "theta": -0.0054, "rho": 0.1325, "theo": 6.5531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-26T14:23:01", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "SPXS290119P00038000", "bid": 16.0, "bid_size": 27.0, "ask": 21.0, "ask_size": 21.0, "iv": 0.707, "open_interest": 0.0, "volume": 0.0, "delta": -0.4209, "gamma": 0.015, "vega": 0.1312, "theta": -0.0039, "rho": -0.4785, "theo": 18.8886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "SPXS1270115C00001000", "bid": 1.13, "bid_size": 1376.0, "ask": 1.9, "ask_size": 1706.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0028, "vega": 0.0022, "theta": -0.0012, "rho": 0.0047, "theo": 1.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-03-12T11:47:47", "percent_change": 0.0, "prev_day_close": 1.51499998569489}, {"option": "SPXS1270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2651.0, "iv": 1.0209, "open_interest": 5322.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0027, "vega": 0.0039, "theta": -0.0028, "rho": -0.0008, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "SPXS1270115C00002000", "bid": 0.18, "bid_size": 4082.0, "ask": 0.87, "ask_size": 4220.0, "iv": 0.0, "open_interest": 671.0, "volume": 0.0, "delta": 0.9099, "gamma": 0.0299, "vega": 0.0178, "theta": -0.0057, "rho": 0.0221, "theo": 0.6235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-10-02T12:20:11", "percent_change": 0.0, "prev_day_close": 0.54500000923872}, {"option": "SPXS1270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 5555.0, "iv": 0.9932, "open_interest": 2626.0, "volume": 0.0, "delta": -0.0997, "gamma": 0.0308, "vega": 0.0205, "theta": -0.0066, "rho": -0.0056, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-06T10:00:34", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPXS1270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 8262.0, "iv": 0.79, "open_interest": 2708.0, "volume": 0.0, "delta": 0.3576, "gamma": 0.0502, "vega": 0.0431, "theta": -0.0187, "rho": 0.0147, "theo": 0.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-29T12:36:05", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "SPXS1270115P00003000", "bid": 0.22, "bid_size": 6120.0, "ask": 0.92, "ask_size": 3789.0, "iv": 0.6538, "open_interest": 2985.0, "volume": 0.0, "delta": -0.6396, "gamma": 0.0497, "vega": 0.0431, "theta": -0.0181, "rho": -0.0395, "theo": 0.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-06T12:18:29", "percent_change": 0.0, "prev_day_close": 0.580000005662441}, {"option": "SPXS1270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 19.0, "iv": 0.8277, "open_interest": 9421.0, "volume": 0.0, "delta": 0.1964, "gamma": 0.026, "vega": 0.0321, "theta": -0.0195, "rho": 0.0081, "theo": 0.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T14:41:10", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "SPXS1270115P00004000", "bid": 1.16, "bid_size": 4988.0, "ask": 1.8, "ask_size": 2713.0, "iv": 0.8489, "open_interest": 1395.0, "volume": 50.0, "delta": -0.7985, "gamma": 0.026, "vega": 0.032, "theta": -0.018, "rho": -0.0603, "theo": 1.4984, "change": 0.01, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T12:46:32", "percent_change": 0.671144, "prev_day_close": 1.4899999499321}, {"option": "SPXS1270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 8527.0, "iv": 1.354, "open_interest": 11015.0, "volume": 0.0, "delta": 0.1372, "gamma": 0.0172, "vega": 0.0254, "theta": -0.0184, "rho": 0.0056, "theo": 0.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T15:29:14", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPXS1270115P00005000", "bid": 2.0, "bid_size": 6334.0, "ask": 2.92, "ask_size": 4284.0, "iv": 1.0586, "open_interest": 11820.0, "volume": 10.0, "delta": -0.8577, "gamma": 0.0172, "vega": 0.0252, "theta": -0.0159, "rho": -0.0763, "theo": 2.4672, "change": -0.12, "open": 2.48, "high": 2.48, "low": 2.48, "tick": "no_change", "last_trade_price": 2.48, "last_trade_time": "2026-11-02T12:49:48", "percent_change": -4.61539, "prev_day_close": 2.60000002384186}, {"option": "SPXS1270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 38.0, "iv": 1.1877, "open_interest": 2008.0, "volume": 20.0, "delta": 0.1057, "gamma": 0.0127, "vega": 0.021, "theta": -0.0171, "rho": 0.0043, "theo": 0.0565, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:05:58", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "SPXS1270115P00006000", "bid": 2.8, "bid_size": 6027.0, "ask": 3.95, "ask_size": 4581.0, "iv": 0.0, "open_interest": 2831.0, "volume": 0.0, "delta": -0.8909, "gamma": 0.0133, "vega": 0.0207, "theta": -0.0142, "rho": -0.0797, "theo": 3.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-26T09:30:55", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "SPXS1270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 9154.0, "iv": 1.8132, "open_interest": 5109.0, "volume": 0.0, "delta": 0.086, "gamma": 0.0101, "vega": 0.018, "theta": -0.0158, "rho": 0.0034, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T14:41:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPXS1270115P00007000", "bid": 3.6, "bid_size": 5063.0, "ask": 5.8, "ask_size": 3685.0, "iv": 2.1973, "open_interest": 912.0, "volume": 0.0, "delta": -0.9142, "gamma": 0.0111, "vega": 0.0171, "theta": -0.0128, "rho": -0.0726, "theo": 4.4324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-03-30T10:46:01", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "SPXS1270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 6906.0, "iv": 1.6959, "open_interest": 578.0, "volume": 0.0, "delta": 0.0724, "gamma": 0.0083, "vega": 0.0158, "theta": -0.0147, "rho": 0.0029, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-03-20T09:33:38", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SPXS1270115P00008000", "bid": 4.45, "bid_size": 1276.0, "ask": 6.75, "ask_size": 1440.0, "iv": 2.0973, "open_interest": 178.0, "volume": 0.0, "delta": -0.9317, "gamma": 0.0097, "vega": 0.0143, "theta": -0.0116, "rho": -0.0657, "theo": 5.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.48, "last_trade_time": "2026-07-13T13:06:36", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SPXS1270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 6486.0, "iv": 2.0766, "open_interest": 172.0, "volume": 0.0, "delta": 0.0625, "gamma": 0.0071, "vega": 0.0141, "theta": -0.0138, "rho": 0.0025, "theo": 0.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-06-29T10:17:24", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPXS1270115P00009000", "bid": 5.45, "bid_size": 1145.0, "ask": 7.75, "ask_size": 1292.0, "iv": 2.2369, "open_interest": 21.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.0088, "vega": 0.0118, "theta": -0.0102, "rho": -0.0593, "theo": 6.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "SPXS1270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 7439.0, "iv": 1.6642, "open_interest": 1459.0, "volume": 0.0, "delta": 0.0548, "gamma": 0.0061, "vega": 0.0127, "theta": -0.0129, "rho": 0.0022, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-05T14:16:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPXS1270115P00010000", "bid": 6.45, "bid_size": 1139.0, "ask": 8.75, "ask_size": 1286.0, "iv": 2.3594, "open_interest": 12.0, "volume": 0.0, "delta": -0.957, "gamma": 0.0081, "vega": 0.0095, "theta": -0.009, "rho": -0.0509, "theo": 7.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.25, "last_trade_time": "2026-07-27T15:10:34", "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "SPXS1270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 6714.0, "iv": 2.2585, "open_interest": 239.0, "volume": 0.0, "delta": 0.0488, "gamma": 0.0054, "vega": 0.0116, "theta": -0.0121, "rho": 0.0019, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-26T12:41:20", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPXS1270115P00011000", "bid": 7.45, "bid_size": 1134.0, "ask": 9.75, "ask_size": 1281.0, "iv": 2.4685, "open_interest": 0.0, "volume": 0.0, "delta": -0.9663, "gamma": 0.0073, "vega": 0.0074, "theta": -0.0085, "rho": -0.0412, "theo": 8.4053, "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": 8.57499980926514}, {"option": "SPXS1270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 6572.0, "iv": 2.3415, "open_interest": 122.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.0048, "vega": 0.0106, "theta": -0.0114, "rho": 0.0017, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-01-23T11:10:02", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPXS1270115P00012000", "bid": 8.45, "bid_size": 1135.0, "ask": 10.75, "ask_size": 1282.0, "iv": 2.5671, "open_interest": 1.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.0071, "vega": 0.0056, "theta": -0.0088, "rho": -0.0338, "theo": 9.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-05-04T09:30:25", "percent_change": 0.0, "prev_day_close": 9.625}, {"option": "SPXS1270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 6373.0, "iv": 2.4165, "open_interest": 84.0, "volume": 0.0, "delta": 0.0399, "gamma": 0.0043, "vega": 0.0098, "theta": -0.0108, "rho": 0.0016, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-02-23T09:41:51", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPXS1270115P00013000", "bid": 9.45, "bid_size": 1134.0, "ask": 11.75, "ask_size": 1281.0, "iv": 2.6567, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0066, "vega": 0.0044, "theta": -0.0065, "rho": -0.0285, "theo": 10.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "SPXS1270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 6529.0, "iv": 2.4848, "open_interest": 76.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0039, "vega": 0.0091, "theta": -0.0103, "rho": 0.0014, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2025-11-28T09:30:11", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPXS1270115P00014000", "bid": 10.45, "bid_size": 1134.0, "ask": 12.7, "ask_size": 1281.0, "iv": 2.663, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.006, "vega": 0.0029, "theta": -0.003, "rho": -0.0166, "theo": 11.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-06-16T12:39:24", "percent_change": 0.0, "prev_day_close": 11.5749998092651}, {"option": "SPXS1270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 1562.0, "iv": 2.5475, "open_interest": 828.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.0036, "vega": 0.0085, "theta": -0.0098, "rho": 0.0013, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T10:34:30", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPXS1270115P00015000", "bid": 11.4, "bid_size": 149.0, "ask": 13.75, "ask_size": 334.0, "iv": 2.7388, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0042, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 12.3986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2025-10-01T10:52:31", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "SPXS1270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 6427.0, "iv": 2.6054, "open_interest": 11.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0033, "vega": 0.008, "theta": -0.0093, "rho": 0.0012, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-02-26T09:32:24", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "SPXS1270115P00016000", "bid": 12.45, "bid_size": 1134.0, "ask": 14.7, "ask_size": 1281.0, "iv": 2.8096, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0026, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 13.3986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.625}, {"option": "SPXS1270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 6441.0, "iv": 2.6416, "open_interest": 19.0, "volume": 0.0, "delta": 0.0289, "gamma": 0.0031, "vega": 0.0075, "theta": -0.0089, "rho": 0.0011, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-02-26T09:31:28", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "SPXS1270115P00017000", "bid": 13.45, "bid_size": 1106.0, "ask": 15.7, "ask_size": 1226.0, "iv": 2.876, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0014, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 14.3986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5749998092651}, {"option": "SPXS1270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 6313.0, "iv": 2.6917, "open_interest": 26.0, "volume": 0.0, "delta": 0.0269, "gamma": 0.0029, "vega": 0.007, "theta": -0.0085, "rho": 0.001, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-02-26T09:31:28", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "SPXS1270115P00018000", "bid": 14.45, "bid_size": 1106.0, "ask": 16.7, "ask_size": 1226.0, "iv": 2.9383, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0004, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 15.3986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5750002861023}, {"option": "SPXS1270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 6433.0, "iv": 2.7386, "open_interest": 4.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0027, "vega": 0.0067, "theta": -0.0081, "rho": 0.001, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-02-20T14:14:36", "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "SPXS1270115P00019000", "bid": 15.45, "bid_size": 1106.0, "ask": 17.7, "ask_size": 1226.0, "iv": 2.9971, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 16.3986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-05-01T09:53:11", "percent_change": 0.0, "prev_day_close": 16.5750002861023}, {"option": "SPXS1270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 7665.0, "iv": 2.4185, "open_interest": 1232.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0025, "vega": 0.0063, "theta": -0.0078, "rho": 0.0009, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-17T11:00:57", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "SPXS1270115P00020000", "bid": 16.45, "bid_size": 1107.0, "ask": 18.7, "ask_size": 1227.0, "iv": 3.0528, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 17.3986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5750007629395}, {"option": "SPXS1280121C00001000", "bid": 0.37, "bid_size": 1529.0, "ask": 2.52, "ask_size": 1705.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0051, "vega": 0.0237, "theta": -0.0003, "rho": 0.058, "theo": 1.644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.94, "last_trade_time": "2026-03-12T11:47:47", "percent_change": 0.0, "prev_day_close": 1.42000000178814}, {"option": "SPXS1280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3989.0, "iv": 0.9075, "open_interest": 6.0, "volume": 0.0, "delta": -0.0543, "gamma": 0.0055, "vega": 0.0304, "theta": -0.0024, "rho": -0.024, "theo": 0.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-23T14:14:51", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SPXS1280121C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 3029.0, "iv": 0.4983, "open_interest": 224.0, "volume": 0.0, "delta": 0.7962, "gamma": 0.0208, "vega": 0.0812, "theta": -0.0037, "rho": 0.1345, "theo": 0.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-08T10:04:07", "percent_change": 0.0, "prev_day_close": 0.839999973773956}, {"option": "SPXS1280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 6349.0, "iv": 0.8245, "open_interest": 636.0, "volume": 0.0, "delta": -0.2229, "gamma": 0.0211, "vega": 0.082, "theta": -0.0046, "rho": -0.0896, "theo": 0.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2025-10-02T09:32:26", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPXS1280121C00003000", "bid": 0.01, "bid_size": 6086.0, "ask": 1.42, "ask_size": 5584.0, "iv": 0.7597, "open_interest": 41.0, "volume": 0.0, "delta": 0.5737, "gamma": 0.0238, "vega": 0.109, "theta": -0.0069, "rho": 0.1062, "theo": 0.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2025-12-23T10:13:25", "percent_change": 0.0, "prev_day_close": 0.704999987967312}, {"option": "SPXS1280121P00003000", "bid": 0.01, "bid_size": 6398.0, "ask": 2.13, "ask_size": 5810.0, "iv": 0.7767, "open_interest": 682.0, "volume": 0.0, "delta": -0.4496, "gamma": 0.0244, "vega": 0.1086, "theta": -0.0066, "rho": -0.1951, "theo": 0.8926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-01-02T14:47:40", "percent_change": 0.0, "prev_day_close": 1.07500005234033}, {"option": "SPXS1280121C00004000", "bid": 0.3, "bid_size": 37.0, "ask": 0.59, "ask_size": 5860.0, "iv": 0.7116, "open_interest": 377.0, "volume": 1.0, "delta": 0.4551, "gamma": 0.0207, "vega": 0.1096, "theta": -0.0081, "rho": 0.087, "theo": 0.436, "change": -0.11, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T09:30:16", "percent_change": -21.5686, "prev_day_close": 0.510000005364418}, {"option": "SPXS1280121P00004000", "bid": 0.85, "bid_size": 2708.0, "ask": 3.55, "ask_size": 1440.0, "iv": 1.1314, "open_interest": 94.0, "volume": 0.0, "delta": -0.5765, "gamma": 0.0219, "vega": 0.1069, "theta": -0.0071, "rho": -0.257, "theo": 1.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2025-10-27T11:45:32", "percent_change": 0.0, "prev_day_close": 2.2049999833107}, {"option": "SPXS1280121C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.23, "ask_size": 5639.0, "iv": 0.9972, "open_interest": 109.0, "volume": 0.0, "delta": 0.384, "gamma": 0.0182, "vega": 0.1052, "theta": -0.0086, "rho": 0.0732, "theo": 0.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-03-19T11:33:03", "percent_change": 0.0, "prev_day_close": 0.615000009536743}, {"option": "SPXS1280121P00005000", "bid": 1.28, "bid_size": 2405.0, "ask": 4.0, "ask_size": 1373.0, "iv": 0.7686, "open_interest": 0.0, "volume": 0.0, "delta": -0.6574, "gamma": 0.02, "vega": 0.0994, "theta": -0.0068, "rho": -0.2931, "theo": 2.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.61500000953674}, {"option": "SPXS1280121C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 4943.0, "iv": 1.0815, "open_interest": 34.0, "volume": 0.0, "delta": 0.3352, "gamma": 0.0163, "vega": 0.1002, "theta": -0.0088, "rho": 0.0638, "theo": 0.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.59500002861023}, {"option": "SPXS1280121P00006000", "bid": 2.15, "bid_size": 1393.0, "ask": 4.9, "ask_size": 1360.0, "iv": 0.7644, "open_interest": 1.0, "volume": 0.0, "delta": -0.7174, "gamma": 0.0187, "vega": 0.0897, "theta": -0.0062, "rho": -0.3002, "theo": 3.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.34, "last_trade_time": "2026-09-11T09:30:14", "percent_change": 0.0, "prev_day_close": 3.50999999046326}, {"option": "SPXS1280121C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.17, "ask_size": 4914.0, "iv": 1.1454, "open_interest": 21.0, "volume": 0.0, "delta": 0.2988, "gamma": 0.0148, "vega": 0.0953, "theta": -0.0088, "rho": 0.0568, "theo": 0.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "SPXS1280121P00007000", "bid": 3.1, "bid_size": 1374.0, "ask": 6.0, "ask_size": 1343.0, "iv": 0.8935, "open_interest": 0.0, "volume": 0.0, "delta": -0.7661, "gamma": 0.0181, "vega": 0.08, "theta": -0.0055, "rho": -0.3037, "theo": 4.5185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52499985694885}, {"option": "SPXS1280121C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.84, "ask_size": 4878.0, "iv": 1.0547, "open_interest": 13.0, "volume": 0.0, "delta": 0.2704, "gamma": 0.0136, "vega": 0.0907, "theta": -0.0087, "rho": 0.0513, "theo": 0.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-05-12T11:29:48", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SPXS1280121P00008000", "bid": 4.1, "bid_size": 1375.0, "ask": 6.85, "ask_size": 1343.0, "iv": 0.8802, "open_interest": 0.0, "volume": 0.0, "delta": -0.8083, "gamma": 0.0181, "vega": 0.0703, "theta": -0.0051, "rho": -0.288, "theo": 5.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.52500009536743}], "symbol": "SPXS", "security_type": "stock", "exchange_id": 3, "current_price": 25.92, "price_change": 0.38, "price_change_percent": 1.4826, "bid": 25.9, "ask": 25.91, "bid_size": 2400, "ask_size": 1200, "open": 25.27, "high": 26.055, "low": 24.81, "close": 26.01, "prev_day_close": 25.63, "volume": 10525269, "iv30": 48.775, "iv30_change": -1.767, "iv30_change_percent": -3.4961, "seqno": 10516630931, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "SPXS"}