{"timestamp": "2026-11-10 15:12:00", "data": {"options": [{"option": "SPXU261120C00026000", "bid": 9.6, "bid_size": 604.0, "ask": 11.7, "ask_size": 608.0, "iv": 1.365, "open_interest": 61.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0011, "vega": 0.0002, "theta": 0.0, "rho": 0.002, "theo": 10.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-11-04T13:21:44", "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "SPXU261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 0.9283, "open_interest": 28.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T12:17:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPXU261120C00027000", "bid": 8.6, "bid_size": 562.0, "ask": 10.7, "ask_size": 556.0, "iv": 1.2394, "open_interest": 4.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0018, "vega": 0.0004, "theta": 0.0, "rho": 0.0034, "theo": 9.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-10-13T09:30:09", "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "SPXU261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.8361, "open_interest": 13.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0015, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-20T09:42:47", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPXU261120C00028000", "bid": 7.6, "bid_size": 569.0, "ask": 9.7, "ask_size": 570.0, "iv": 1.1171, "open_interest": 25.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0029, "vega": 0.0006, "theta": -0.0004, "rho": 0.005, "theo": 8.4385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.25, "last_trade_time": "2026-11-05T09:56:55", "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "SPXU261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.7465, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0026, "vega": 0.0006, "theta": -0.0014, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPXU261120C00029000", "bid": 6.6, "bid_size": 546.0, "ask": 8.7, "ask_size": 602.0, "iv": 0.9976, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0048, "vega": 0.001, "theta": -0.0013, "rho": 0.0069, "theo": 7.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "SPXU261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.6592, "open_interest": 31.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0046, "vega": 0.001, "theta": -0.0021, "rho": -0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:21:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPXU261120C00030000", "bid": 5.6, "bid_size": 544.0, "ask": 7.7, "ask_size": 408.0, "iv": 0.8802, "open_interest": 43.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0086, "vega": 0.0017, "theta": -0.0027, "rho": 0.0084, "theo": 6.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T09:43:57", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "SPXU261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.5737, "open_interest": 185.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0085, "vega": 0.0017, "theta": -0.0035, "rho": -0.0001, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T11:52:24", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPXU261120C00031000", "bid": 4.6, "bid_size": 673.0, "ask": 6.7, "ask_size": 425.0, "iv": 0.7643, "open_interest": 44.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0161, "vega": 0.0029, "theta": -0.0053, "rho": 0.0094, "theo": 5.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T10:50:22", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "SPXU261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1234.0, "iv": 0.9999, "open_interest": 155.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.016, "vega": 0.0029, "theta": -0.0059, "rho": -0.0002, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T11:52:24", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPXU261120C00032000", "bid": 4.1, "bid_size": 1457.0, "ask": 5.2, "ask_size": 2021.0, "iv": 0.6492, "open_interest": 304.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0306, "vega": 0.0052, "theta": -0.0099, "rho": 0.0098, "theo": 4.4822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.43, "last_trade_time": "2026-11-06T14:44:49", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SPXU261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2322.0, "iv": 0.7799, "open_interest": 1100.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0306, "vega": 0.0052, "theta": -0.0104, "rho": -0.0004, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:34:27", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "SPXU261120C00033000", "bid": 3.0, "bid_size": 2043.0, "ask": 4.3, "ask_size": 2017.0, "iv": 0.534, "open_interest": 753.0, "volume": 1.0, "delta": 0.9182, "gamma": 0.0564, "vega": 0.0092, "theta": -0.0182, "rho": 0.0098, "theo": 3.5387, "change": 0.875, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-10T09:30:35", "percent_change": 29.9145, "prev_day_close": 2.92500007152557}, {"option": "SPXU261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1648.0, "iv": 0.619, "open_interest": 450.0, "volume": 0.0, "delta": -0.0807, "gamma": 0.0564, "vega": 0.0092, "theta": -0.0186, "rho": -0.0009, "theo": 0.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T14:09:31", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "SPXU261120C00034000", "bid": 2.1, "bid_size": 1580.0, "ask": 3.9, "ask_size": 1634.0, "iv": 0.6234, "open_interest": 700.0, "volume": 0.0, "delta": 0.8371, "gamma": 0.0921, "vega": 0.015, "theta": -0.0312, "rho": 0.0091, "theo": 2.674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T14:38:32", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "SPXU261120P00034000", "bid": 0.15, "bid_size": 10.0, "ask": 0.75, "ask_size": 1760.0, "iv": 0.565, "open_interest": 228.0, "volume": 0.0, "delta": -0.1619, "gamma": 0.0922, "vega": 0.0151, "theta": -0.0315, "rho": -0.0018, "theo": 0.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:27:02", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "SPXU261120C00035000", "bid": 1.9, "bid_size": 117.0, "ask": 2.45, "ask_size": 1579.0, "iv": 0.5573, "open_interest": 1181.0, "volume": 10.0, "delta": 0.7136, "gamma": 0.1217, "vega": 0.0208, "theta": -0.0464, "rho": 0.0079, "theo": 1.9562, "change": 0.35, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-10T09:32:58", "percent_change": 21.2121, "prev_day_close": 1.64999997615814}, {"option": "SPXU261120P00035000", "bid": 0.25, "bid_size": 1900.0, "ask": 1.0, "ask_size": 2051.0, "iv": 0.5079, "open_interest": 191.0, "volume": 0.0, "delta": -0.2856, "gamma": 0.1219, "vega": 0.0208, "theta": -0.0466, "rho": -0.0032, "theo": 0.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T11:44:49", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "SPXU261120C00036000", "bid": 1.25, "bid_size": 196.0, "ask": 2.05, "ask_size": 1718.0, "iv": 0.585, "open_interest": 1747.0, "volume": 2.0, "delta": 0.5749, "gamma": 0.1301, "vega": 0.0239, "theta": -0.0582, "rho": 0.0064, "theo": 1.4224, "change": 0.325, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-10T09:31:40", "percent_change": 25.4902, "prev_day_close": 1.27500003576279}, {"option": "SPXU261120P00036000", "bid": 0.55, "bid_size": 1812.0, "ask": 1.25, "ask_size": 443.0, "iv": 0.4575, "open_interest": 220.0, "volume": 0.0, "delta": -0.4244, "gamma": 0.1303, "vega": 0.0239, "theta": -0.0584, "rho": -0.0046, "theo": 0.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.41, "last_trade_time": "2026-11-09T15:32:35", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "SPXU261120C00037000", "bid": 0.9, "bid_size": 1247.0, "ask": 1.25, "ask_size": 1.0, "iv": 0.5433, "open_interest": 1023.0, "volume": 10.0, "delta": 0.4509, "gamma": 0.1209, "vega": 0.0242, "theta": -0.064, "rho": 0.005, "theo": 1.0494, "change": 0.225, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-10T09:50:41", "percent_change": 25.7143, "prev_day_close": 0.875}, {"option": "SPXU261120P00037000", "bid": 1.0, "bid_size": 2189.0, "ask": 2.5, "ask_size": 1794.0, "iv": 0.593, "open_interest": 275.0, "volume": 0.0, "delta": -0.5487, "gamma": 0.1212, "vega": 0.0242, "theta": -0.0641, "rho": -0.0057, "theo": 1.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T13:26:05", "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "SPXU261120C00038000", "bid": 0.5, "bid_size": 1467.0, "ask": 1.45, "ask_size": 2091.0, "iv": 0.6575, "open_interest": 353.0, "volume": 0.0, "delta": 0.352, "gamma": 0.1046, "vega": 0.0227, "theta": -0.0648, "rho": 0.0039, "theo": 0.7914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T14:31:08", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "SPXU261120P00038000", "bid": 1.2, "bid_size": 1957.0, "ask": 3.3, "ask_size": 1687.0, "iv": 0.5349, "open_interest": 122.0, "volume": 0.0, "delta": -0.6477, "gamma": 0.1048, "vega": 0.0227, "theta": -0.0647, "rho": -0.0065, "theo": 2.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T12:34:56", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "SPXU261120C00039000", "bid": 0.45, "bid_size": 362.0, "ask": 1.1, "ask_size": 2233.0, "iv": 0.7006, "open_interest": 242.0, "volume": 0.0, "delta": 0.2766, "gamma": 0.0876, "vega": 0.0205, "theta": -0.0625, "rho": 0.0031, "theo": 0.6103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T15:33:11", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPXU261120P00039000", "bid": 2.5, "bid_size": 1709.0, "ask": 4.1, "ask_size": 1110.0, "iv": 0.6873, "open_interest": 4.0, "volume": 0.0, "delta": -0.7233, "gamma": 0.0878, "vega": 0.0204, "theta": -0.0623, "rho": -0.007, "theo": 3.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T10:56:41", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "SPXU261120C00040000", "bid": 0.4, "bid_size": 19.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.6618, "open_interest": 789.0, "volume": 1.0, "delta": 0.2197, "gamma": 0.0724, "vega": 0.0181, "theta": -0.0586, "rho": 0.0024, "theo": 0.4801, "change": 0.1, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T09:50:11", "percent_change": 25.0, "prev_day_close": 0.399999991059303}, {"option": "SPXU261120P00040000", "bid": 2.8, "bid_size": 1622.0, "ask": 4.9, "ask_size": 618.0, "iv": 0.5556, "open_interest": 6.0, "volume": 0.0, "delta": -0.7803, "gamma": 0.0726, "vega": 0.0181, "theta": -0.0583, "rho": -0.0074, "theo": 4.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T13:55:16", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "SPXU261120C00041000", "bid": 0.1, "bid_size": 1796.0, "ask": 1.0, "ask_size": 2204.0, "iv": 0.8049, "open_interest": 67.0, "volume": 0.0, "delta": 0.1766, "gamma": 0.0597, "vega": 0.0158, "theta": -0.054, "rho": 0.002, "theo": 0.3844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:38:30", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SPXU261120P00041000", "bid": 3.8, "bid_size": 1802.0, "ask": 5.6, "ask_size": 826.0, "iv": 0.5286, "open_interest": 35.0, "volume": 0.0, "delta": -0.8235, "gamma": 0.0599, "vega": 0.0158, "theta": -0.0536, "rho": -0.0077, "theo": 4.9368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T10:51:31", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SPXU261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1667.0, "iv": 0.7895, "open_interest": 90.0, "volume": 0.0, "delta": 0.1436, "gamma": 0.0494, "vega": 0.0138, "theta": -0.0494, "rho": 0.0016, "theo": 0.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:29:30", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "SPXU261120P00042000", "bid": 4.5, "bid_size": 790.0, "ask": 6.7, "ask_size": 95.0, "iv": 0.472, "open_interest": 0.0, "volume": 0.0, "delta": -0.8566, "gamma": 0.0496, "vega": 0.0138, "theta": -0.0489, "rho": -0.008, "theo": 5.8644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SPXU261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1996.0, "iv": 0.9089, "open_interest": 28.0, "volume": 0.0, "delta": 0.1181, "gamma": 0.041, "vega": 0.0121, "theta": -0.0449, "rho": 0.0013, "theo": 0.2574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T13:29:17", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "SPXU261120P00043000", "bid": 5.4, "bid_size": 803.0, "ask": 7.7, "ask_size": 104.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.0413, "vega": 0.012, "theta": -0.0444, "rho": -0.0079, "theo": 6.809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-16T10:42:54", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SPXU261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 941.0, "iv": 1.0423, "open_interest": 83.0, "volume": 0.0, "delta": 0.0981, "gamma": 0.0343, "vega": 0.0106, "theta": -0.0408, "rho": 0.0011, "theo": 0.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-06T09:34:49", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SPXU261120P00044000", "bid": 6.4, "bid_size": 799.0, "ask": 8.6, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9022, "gamma": 0.0345, "vega": 0.0105, "theta": -0.0401, "rho": -0.0079, "theo": 7.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "SPXU261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1989.0, "iv": 1.0305, "open_interest": 149.0, "volume": 0.0, "delta": 0.0823, "gamma": 0.0289, "vega": 0.0093, "theta": -0.037, "rho": 0.0009, "theo": 0.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T09:30:00", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "SPXU261120P00045000", "bid": 7.5, "bid_size": 510.0, "ask": 9.3, "ask_size": 122.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9182, "gamma": 0.0291, "vega": 0.0092, "theta": -0.0362, "rho": -0.0078, "theo": 8.7315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "SPXU261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1254.0, "iv": 0.9422, "open_interest": 113.0, "volume": 0.0, "delta": 0.0696, "gamma": 0.0244, "vega": 0.0082, "theta": -0.0335, "rho": 0.0008, "theo": 0.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T11:57:56", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "SPXU261120P00046000", "bid": 8.3, "bid_size": 587.0, "ask": 10.4, "ask_size": 124.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.931, "gamma": 0.0247, "vega": 0.0081, "theta": -0.0327, "rho": -0.0077, "theo": 9.704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "SPXU261218C00025000", "bid": 10.3, "bid_size": 335.0, "ask": 12.8, "ask_size": 327.0, "iv": 0.6988, "open_interest": 2.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0065, "vega": 0.0043, "theta": -0.0025, "rho": 0.0103, "theo": 11.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-05-12T10:10:33", "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "SPXU261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 500.0, "iv": 0.5876, "open_interest": 764.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0059, "vega": 0.0047, "theta": -0.0033, "rho": -0.0006, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T11:33:10", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPXU261218C00030000", "bid": 5.4, "bid_size": 1418.0, "ask": 7.0, "ask_size": 578.0, "iv": 0.0, "open_interest": 683.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.0278, "vega": 0.017, "theta": -0.009, "rho": 0.0202, "theo": 6.6127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T14:29:26", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "SPXU261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1358.0, "iv": 0.5686, "open_interest": 171.0, "volume": 0.0, "delta": -0.076, "gamma": 0.0274, "vega": 0.017, "theta": -0.0095, "rho": -0.003, "theo": 0.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:29:54", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPXU261218C00035000", "bid": 2.5, "bid_size": 1311.0, "ask": 3.7, "ask_size": 1102.0, "iv": 0.5021, "open_interest": 1043.0, "volume": 0.0, "delta": 0.6328, "gamma": 0.0683, "vega": 0.0442, "theta": -0.0267, "rho": 0.0196, "theo": 2.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T10:02:40", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "SPXU261218P00035000", "bid": 0.95, "bid_size": 1462.0, "ask": 2.15, "ask_size": 1464.0, "iv": 0.4785, "open_interest": 1810.0, "volume": 0.0, "delta": -0.3639, "gamma": 0.0683, "vega": 0.0442, "theta": -0.0268, "rho": -0.0143, "theo": 1.4841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T14:39:37", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "SPXU261218C00037000", "bid": 1.5, "bid_size": 1276.0, "ask": 3.1, "ask_size": 1039.0, "iv": 0.5432, "open_interest": 117.0, "volume": 30.0, "delta": 0.4967, "gamma": 0.065, "vega": 0.0469, "theta": -0.0317, "rho": 0.0159, "theo": 2.175, "change": 0.61, "open": 2.21, "high": 2.21, "low": 2.21, "tick": "no_change", "last_trade_price": 2.21, "last_trade_time": "2026-11-10T09:43:30", "percent_change": 38.125, "prev_day_close": 1.59999996423721}, {"option": "SPXU261218P00037000", "bid": 2.4, "bid_size": 16.0, "ask": 4.7, "ask_size": 768.0, "iv": 0.693, "open_interest": 5.0, "volume": 0.0, "delta": -0.5002, "gamma": 0.0651, "vega": 0.0469, "theta": -0.0317, "rho": -0.0196, "theo": 2.7225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-11-09T15:34:47", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "SPXU261218C00038000", "bid": 1.5, "bid_size": 1291.0, "ask": 3.1, "ask_size": 2019.0, "iv": 0.6292, "open_interest": 67.0, "volume": 0.0, "delta": 0.4409, "gamma": 0.0609, "vega": 0.0464, "theta": -0.0331, "rho": 0.0141, "theo": 1.9074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-11-09T15:59:25", "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "SPXU261218P00038000", "bid": 2.85, "bid_size": 1391.0, "ask": 5.4, "ask_size": 768.0, "iv": 0.6894, "open_interest": 3.0, "volume": 0.0, "delta": -0.5561, "gamma": 0.0611, "vega": 0.0464, "theta": -0.033, "rho": -0.0215, "theo": 3.4515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.44, "last_trade_time": "2026-11-04T09:51:49", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "SPXU261218C00039000", "bid": 1.25, "bid_size": 1844.0, "ask": 2.0, "ask_size": 1066.0, "iv": 0.5586, "open_interest": 160.0, "volume": 0.0, "delta": 0.3931, "gamma": 0.0565, "vega": 0.0453, "theta": -0.0339, "rho": 0.0128, "theo": 1.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-09T15:23:01", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SPXU261218P00039000", "bid": 2.85, "bid_size": 1681.0, "ask": 5.7, "ask_size": 747.0, "iv": 0.5828, "open_interest": 17.0, "volume": 0.0, "delta": -0.6041, "gamma": 0.0567, "vega": 0.0452, "theta": -0.0338, "rho": -0.0231, "theo": 4.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.35, "last_trade_time": "2026-11-09T14:33:20", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "SPXU261218C00040000", "bid": 1.3, "bid_size": 64.0, "ask": 1.9, "ask_size": 1272.0, "iv": 0.6209, "open_interest": 574.0, "volume": 0.0, "delta": 0.3523, "gamma": 0.052, "vega": 0.0437, "theta": -0.0343, "rho": 0.0115, "theo": 1.5111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.33, "last_trade_time": "2026-11-09T15:57:01", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SPXU261218P00040000", "bid": 3.7, "bid_size": 986.0, "ask": 6.9, "ask_size": 377.0, "iv": 0.6577, "open_interest": 37.0, "volume": 0.0, "delta": -0.6451, "gamma": 0.0523, "vega": 0.0437, "theta": -0.0341, "rho": -0.025, "theo": 5.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.23, "last_trade_time": "2026-11-09T14:33:20", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "SPXU261218C00041000", "bid": 0.65, "bid_size": 2122.0, "ask": 2.4, "ask_size": 1723.0, "iv": 0.6661, "open_interest": 59.0, "volume": 0.0, "delta": 0.3174, "gamma": 0.0478, "vega": 0.042, "theta": -0.0344, "rho": 0.0104, "theo": 1.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:49:34", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SPXU261218P00041000", "bid": 4.4, "bid_size": 402.0, "ask": 7.7, "ask_size": 141.0, "iv": 0.6639, "open_interest": 0.0, "volume": 0.0, "delta": -0.6802, "gamma": 0.0481, "vega": 0.0419, "theta": -0.0341, "rho": -0.0259, "theo": 5.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.43, "last_trade_time": "2026-08-24T12:46:04", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "SPXU261218C00042000", "bid": 0.65, "bid_size": 2367.0, "ask": 1.6, "ask_size": 1551.0, "iv": 0.6255, "open_interest": 482.0, "volume": 0.0, "delta": 0.2874, "gamma": 0.0439, "vega": 0.0402, "theta": -0.0342, "rho": 0.0094, "theo": 1.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T13:30:05", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SPXU261218P00042000", "bid": 5.2, "bid_size": 453.0, "ask": 8.5, "ask_size": 45.0, "iv": 0.674, "open_interest": 69.0, "volume": 0.0, "delta": -0.7104, "gamma": 0.0442, "vega": 0.0401, "theta": -0.0339, "rho": -0.0274, "theo": 6.7667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.32, "last_trade_time": "2026-11-06T10:27:11", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SPXU261218C00043000", "bid": 0.7, "bid_size": 1457.0, "ask": 2.1, "ask_size": 2025.0, "iv": 0.7479, "open_interest": 42.0, "volume": 0.0, "delta": 0.2615, "gamma": 0.0404, "vega": 0.0383, "theta": -0.0338, "rho": 0.0086, "theo": 1.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-09T13:27:10", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "SPXU261218P00043000", "bid": 6.1, "bid_size": 361.0, "ask": 8.4, "ask_size": 33.0, "iv": 0.5657, "open_interest": 1.0, "volume": 0.0, "delta": -0.7364, "gamma": 0.0407, "vega": 0.0382, "theta": -0.0334, "rho": -0.0278, "theo": 7.656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-07-14T09:50:37", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "SPXU261218C00044000", "bid": 0.15, "bid_size": 1367.0, "ask": 1.3, "ask_size": 655.0, "iv": 0.6132, "open_interest": 83.0, "volume": 0.0, "delta": 0.239, "gamma": 0.0372, "vega": 0.0366, "theta": -0.0334, "rho": 0.0079, "theo": 1.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-10-30T11:52:56", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SPXU261218P00044000", "bid": 7.0, "bid_size": 361.0, "ask": 10.3, "ask_size": 31.0, "iv": 0.727, "open_interest": 0.0, "volume": 0.0, "delta": -0.7591, "gamma": 0.0375, "vega": 0.0365, "theta": -0.0329, "rho": -0.0291, "theo": 8.5601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "SPXU261218C00045000", "bid": 0.1, "bid_size": 2595.0, "ask": 1.45, "ask_size": 1699.0, "iv": 0.6726, "open_interest": 105.0, "volume": 0.0, "delta": 0.2194, "gamma": 0.0343, "vega": 0.0348, "theta": -0.0328, "rho": 0.0072, "theo": 0.9532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T15:37:56", "percent_change": 0.0, "prev_day_close": 0.849999964237213}, {"option": "SPXU261218P00045000", "bid": 7.9, "bid_size": 361.0, "ask": 11.2, "ask_size": 35.0, "iv": 0.7468, "open_interest": 0.0, "volume": 0.0, "delta": -0.779, "gamma": 0.0346, "vega": 0.0347, "theta": -0.0323, "rho": -0.0295, "theo": 9.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "SPXU261218C00046000", "bid": 0.3, "bid_size": 1445.0, "ask": 1.65, "ask_size": 903.0, "iv": 0.7758, "open_interest": 10.0, "volume": 0.0, "delta": 0.2021, "gamma": 0.0317, "vega": 0.0332, "theta": -0.0322, "rho": 0.0066, "theo": 0.8822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-11-06T11:44:47", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SPXU261218P00046000", "bid": 8.8, "bid_size": 361.0, "ask": 11.6, "ask_size": 27.0, "iv": 0.6837, "open_interest": 3.0, "volume": 0.0, "delta": -0.7964, "gamma": 0.0321, "vega": 0.033, "theta": -0.0316, "rho": -0.0299, "theo": 10.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-08-31T12:12:38", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "SPXU261218C00047000", "bid": 0.2, "bid_size": 1516.0, "ask": 1.1, "ask_size": 740.0, "iv": 0.7137, "open_interest": 19.0, "volume": 0.0, "delta": 0.1869, "gamma": 0.0294, "vega": 0.0316, "theta": -0.0315, "rho": 0.0062, "theo": 0.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-06T11:45:28", "percent_change": 0.0, "prev_day_close": 1.0249999910593}, {"option": "SPXU261218P00047000", "bid": 9.7, "bid_size": 362.0, "ask": 13.0, "ask_size": 26.0, "iv": 0.7738, "open_interest": 0.0, "volume": 0.0, "delta": -0.8118, "gamma": 0.0298, "vega": 0.0315, "theta": -0.0309, "rho": -0.0308, "theo": 11.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SPXU261218C00048000", "bid": 0.15, "bid_size": 1849.0, "ask": 1.55, "ask_size": 1571.0, "iv": 0.819, "open_interest": 378.0, "volume": 0.0, "delta": 0.1734, "gamma": 0.0273, "vega": 0.0302, "theta": -0.0308, "rho": 0.0057, "theo": 0.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-02T14:25:46", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SPXU261218P00048000", "bid": 10.7, "bid_size": 361.0, "ask": 13.3, "ask_size": 30.0, "iv": 0.6884, "open_interest": 0.0, "volume": 0.0, "delta": -0.8256, "gamma": 0.0277, "vega": 0.0299, "theta": -0.0302, "rho": -0.0309, "theo": 12.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "SPXU261218C00049000", "bid": 0.1, "bid_size": 1554.0, "ask": 1.5, "ask_size": 980.0, "iv": 0.8404, "open_interest": 44.0, "volume": 0.0, "delta": 0.1613, "gamma": 0.0254, "vega": 0.0288, "theta": -0.0302, "rho": 0.0053, "theo": 0.7137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-06T11:56:04", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "SPXU261218P00049000", "bid": 11.6, "bid_size": 781.0, "ask": 14.3, "ask_size": 40.0, "iv": 0.7029, "open_interest": 2.0, "volume": 0.0, "delta": -0.8378, "gamma": 0.0258, "vega": 0.0285, "theta": -0.0294, "rho": -0.0308, "theo": 13.2274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.6, "last_trade_time": "2026-11-09T14:39:49", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "SPXU261218C00050000", "bid": 0.3, "bid_size": 1370.0, "ask": 0.9, "ask_size": 1125.0, "iv": 0.8046, "open_interest": 59.0, "volume": 0.0, "delta": 0.1505, "gamma": 0.0237, "vega": 0.0275, "theta": -0.0295, "rho": 0.0049, "theo": 0.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T14:42:12", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "SPXU261218P00050000", "bid": 12.6, "bid_size": 832.0, "ask": 15.1, "ask_size": 30.0, "iv": 0.6895, "open_interest": 4.0, "volume": 0.0, "delta": -0.8488, "gamma": 0.0241, "vega": 0.0273, "theta": -0.0286, "rho": -0.0316, "theo": 14.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.59, "last_trade_time": "2026-11-09T14:39:49", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "SPXU261218C00051000", "bid": 0.3, "bid_size": 280.0, "ask": 1.4, "ask_size": 1727.0, "iv": 0.929, "open_interest": 19.0, "volume": 0.0, "delta": 0.1408, "gamma": 0.0221, "vega": 0.0263, "theta": -0.0288, "rho": 0.0046, "theo": 0.6286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T14:40:42", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "SPXU261218P00051000", "bid": 13.6, "bid_size": 361.0, "ask": 16.2, "ask_size": 22.0, "iv": 0.7469, "open_interest": 0.0, "volume": 0.0, "delta": -0.8587, "gamma": 0.0226, "vega": 0.0261, "theta": -0.0279, "rho": -0.032, "theo": 15.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999994277954}, {"option": "SPXU261218C00052000", "bid": 0.2, "bid_size": 1240.0, "ask": 1.35, "ask_size": 1051.0, "iv": 0.9368, "open_interest": 39.0, "volume": 0.0, "delta": 0.132, "gamma": 0.0207, "vega": 0.0252, "theta": -0.0281, "rho": 0.0043, "theo": 0.5919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-06T11:50:33", "percent_change": 0.0, "prev_day_close": 0.750000029802322}, {"option": "SPXU261218P00052000", "bid": 14.5, "bid_size": 361.0, "ask": 17.2, "ask_size": 68.0, "iv": 0.7529, "open_interest": 0.0, "volume": 0.0, "delta": -0.8677, "gamma": 0.0212, "vega": 0.0248, "theta": -0.0271, "rho": -0.0319, "theo": 16.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "SPXU261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1059.0, "iv": 0.9224, "open_interest": 40.0, "volume": 0.0, "delta": 0.1241, "gamma": 0.0194, "vega": 0.0241, "theta": -0.0274, "rho": 0.0041, "theo": 0.5587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-11-06T11:56:04", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SPXU261218P00053000", "bid": 15.5, "bid_size": 362.0, "ask": 18.0, "ask_size": 24.0, "iv": 0.7232, "open_interest": 0.0, "volume": 0.0, "delta": -0.8758, "gamma": 0.0199, "vega": 0.0237, "theta": -0.0264, "rho": -0.0313, "theo": 17.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "SPXU261218C00054000", "bid": 0.1, "bid_size": 1429.0, "ask": 0.95, "ask_size": 1065.0, "iv": 0.9011, "open_interest": 30.0, "volume": 0.0, "delta": 0.1168, "gamma": 0.0183, "vega": 0.0231, "theta": -0.0268, "rho": 0.0038, "theo": 0.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-06T11:59:31", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "SPXU261218P00054000", "bid": 16.6, "bid_size": 362.0, "ask": 19.8, "ask_size": 22.0, "iv": 0.9726, "open_interest": 0.0, "volume": 0.0, "delta": -0.8832, "gamma": 0.0187, "vega": 0.0227, "theta": -0.0257, "rho": -0.032, "theo": 18.0321, "change": 0.0, "open": 0.0, "high": 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": "SPXU261218C00055000", "bid": 0.2, "bid_size": 426.0, "ask": 0.85, "ask_size": 1597.0, "iv": 0.9303, "open_interest": 149.0, "volume": 0.0, "delta": 0.1102, "gamma": 0.0172, "vega": 0.0222, "theta": -0.0261, "rho": 0.0036, "theo": 0.5005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T10:56:38", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SPXU261218P00055000", "bid": 17.4, "bid_size": 362.0, "ask": 20.7, "ask_size": 30.0, "iv": 0.9409, "open_interest": 0.0, "volume": 0.0, "delta": -0.89, "gamma": 0.0177, "vega": 0.0218, "theta": -0.025, "rho": -0.0326, "theo": 19.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "SPXU261218C00056000", "bid": 0.15, "bid_size": 862.0, "ask": 1.05, "ask_size": 1153.0, "iv": 0.9917, "open_interest": 22.0, "volume": 0.0, "delta": 0.1042, "gamma": 0.0162, "vega": 0.0213, "theta": -0.0255, "rho": 0.0034, "theo": 0.4749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T11:59:31", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "SPXU261218P00056000", "bid": 18.4, "bid_size": 362.0, "ask": 21.7, "ask_size": 22.0, "iv": 0.9705, "open_interest": 0.0, "volume": 0.0, "delta": -0.8962, "gamma": 0.0167, "vega": 0.0208, "theta": -0.0243, "rho": -0.0322, "theo": 19.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "SPXU261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1055.0, "iv": 0.8979, "open_interest": 104.0, "volume": 0.0, "delta": 0.0987, "gamma": 0.0154, "vega": 0.0204, "theta": -0.0249, "rho": 0.0032, "theo": 0.4514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T13:27:08", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SPXU261218P00057000", "bid": 19.4, "bid_size": 361.0, "ask": 22.0, "ask_size": 22.0, "iv": 0.7936, "open_interest": 0.0, "volume": 0.0, "delta": -0.902, "gamma": 0.0158, "vega": 0.0199, "theta": -0.0236, "rho": -0.0319, "theo": 20.9499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5499992370605}, {"option": "SPXU261218C00060000", "bid": 0.2, "bid_size": 8.0, "ask": 0.95, "ask_size": 1381.0, "iv": 1.0886, "open_interest": 234.0, "volume": 0.0, "delta": 0.0845, "gamma": 0.0131, "vega": 0.0182, "theta": -0.0231, "rho": 0.0028, "theo": 0.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T13:12:24", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "SPXU261218P00060000", "bid": 22.4, "bid_size": 324.0, "ask": 24.9, "ask_size": 30.0, "iv": 0.8182, "open_interest": 0.0, "volume": 0.0, "delta": -0.9166, "gamma": 0.0136, "vega": 0.0176, "theta": -0.0217, "rho": -0.032, "theo": 23.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4000005722046}, {"option": "SPXU261218C00065000", "bid": 0.05, "bid_size": 335.0, "ask": 0.75, "ask_size": 1852.0, "iv": 1.1166, "open_interest": 196.0, "volume": 0.0, "delta": 0.067, "gamma": 0.0102, "vega": 0.0152, "theta": -0.0206, "rho": 0.0022, "theo": 0.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T11:08:51", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "SPXU261218P00065000", "bid": 27.1, "bid_size": 324.0, "ask": 30.5, "ask_size": 21.0, "iv": 1.0615, "open_interest": 0.0, "volume": 0.0, "delta": -0.935, "gamma": 0.0108, "vega": 0.0143, "theta": -0.0188, "rho": -0.0306, "theo": 28.8031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "SPXU270115C00020000", "bid": 15.2, "bid_size": 230.0, "ask": 17.9, "ask_size": 232.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0011, "vega": 0.0013, "theta": 0.0, "rho": 0.0228, "theo": 16.9597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.47, "last_trade_time": "2026-09-22T15:51:21", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "SPXU270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 15.0, "iv": 0.7517, "open_interest": 2.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0029, "vega": 0.0044, "theta": -0.0021, "rho": -0.0007, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-04T10:08:46", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SPXU270115C00025000", "bid": 10.2, "bid_size": 278.0, "ask": 13.0, "ask_size": 278.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0057, "vega": 0.006, "theta": -0.0011, "rho": 0.0284, "theo": 12.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-11-06T14:44:49", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "SPXU270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1226.0, "iv": 0.7262, "open_interest": 7.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0101, "vega": 0.0121, "theta": -0.0045, "rho": -0.0024, "theo": 0.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T12:16:10", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SPXU270115C00030000", "bid": 5.3, "bid_size": 549.0, "ask": 8.2, "ask_size": 579.0, "iv": 0.0, "open_interest": 126.0, "volume": 0.0, "delta": 0.9203, "gamma": 0.0278, "vega": 0.025, "theta": -0.0085, "rho": 0.0324, "theo": 7.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.87, "last_trade_time": "2026-11-05T10:10:21", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SPXU270115P00030000", "bid": 0.05, "bid_size": 1.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.4134, "open_interest": 185.0, "volume": 0.0, "delta": -0.1367, "gamma": 0.0332, "vega": 0.0335, "theta": -0.0112, "rho": -0.0088, "theo": 0.4918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-06T14:49:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPXU270115C00035000", "bid": 3.1, "bid_size": 12.0, "ask": 4.1, "ask_size": 827.0, "iv": 0.4457, "open_interest": 208.0, "volume": 1.0, "delta": 0.6564, "gamma": 0.0557, "vega": 0.0559, "theta": -0.0216, "rho": 0.0291, "theo": 3.7712, "change": 0.45, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-10T09:46:27", "percent_change": 13.4328, "prev_day_close": 3.35000002384186}, {"option": "SPXU270115P00035000", "bid": 1.6, "bid_size": 1763.0, "ask": 3.4, "ask_size": 1912.0, "iv": 0.5176, "open_interest": 157.0, "volume": 0.0, "delta": -0.3995, "gamma": 0.0553, "vega": 0.0587, "theta": -0.0216, "rho": -0.025, "theo": 2.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T12:30:15", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SPXU270115C00040000", "bid": 1.7, "bid_size": 1814.0, "ask": 2.85, "ask_size": 1782.0, "iv": 0.5828, "open_interest": 470.0, "volume": 0.0, "delta": 0.4125, "gamma": 0.0469, "vega": 0.0593, "theta": -0.0259, "rho": 0.0213, "theo": 2.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T13:46:30", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "SPXU270115P00040000", "bid": 5.0, "bid_size": 1612.0, "ask": 6.6, "ask_size": 7.0, "iv": 0.5684, "open_interest": 111.0, "volume": 0.0, "delta": -0.6275, "gamma": 0.0464, "vega": 0.058, "theta": -0.0252, "rho": -0.04, "theo": 5.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T11:16:22", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SPXU270115C00041000", "bid": 0.95, "bid_size": 1539.0, "ask": 2.4, "ask_size": 537.0, "iv": 0.5298, "open_interest": 14.0, "volume": 0.0, "delta": 0.3785, "gamma": 0.0441, "vega": 0.0579, "theta": -0.026, "rho": 0.0201, "theo": 1.9888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-19T09:30:04", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "SPXU270115P00041000", "bid": 5.3, "bid_size": 421.0, "ask": 7.9, "ask_size": 60.0, "iv": 0.5825, "open_interest": 10.0, "volume": 0.0, "delta": -0.6595, "gamma": 0.0436, "vega": 0.0564, "theta": -0.0252, "rho": -0.0426, "theo": 6.6122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.22, "last_trade_time": "2026-08-03T13:03:56", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SPXU270115C00042000", "bid": 0.5, "bid_size": 1540.0, "ask": 2.95, "ask_size": 1218.0, "iv": 0.5845, "open_interest": 6.0, "volume": 0.0, "delta": 0.3486, "gamma": 0.0414, "vega": 0.0564, "theta": -0.0259, "rho": 0.0185, "theo": 1.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-11-09T10:24:42", "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "SPXU270115P00042000", "bid": 6.0, "bid_size": 377.0, "ask": 8.9, "ask_size": 132.0, "iv": 0.6011, "open_interest": 10.0, "volume": 0.0, "delta": -0.6879, "gamma": 0.041, "vega": 0.0545, "theta": -0.025, "rho": -0.0445, "theo": 7.4572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.19, "last_trade_time": "2026-10-27T14:35:09", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "SPXU270115C00043000", "bid": 1.2, "bid_size": 1450.0, "ask": 2.25, "ask_size": 675.0, "iv": 0.6273, "open_interest": 48.0, "volume": 0.0, "delta": 0.3222, "gamma": 0.0389, "vega": 0.0546, "theta": -0.0257, "rho": 0.0175, "theo": 1.6834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T09:42:02", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "SPXU270115P00043000", "bid": 7.0, "bid_size": 860.0, "ask": 9.9, "ask_size": 133.0, "iv": 0.644, "open_interest": 11.0, "volume": 0.0, "delta": -0.7131, "gamma": 0.0385, "vega": 0.0523, "theta": -0.0247, "rho": -0.0467, "theo": 8.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.37, "last_trade_time": "2026-11-09T10:55:39", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "SPXU270115C00044000", "bid": 0.3, "bid_size": 1824.0, "ask": 1.95, "ask_size": 592.0, "iv": 0.5514, "open_interest": 18.0, "volume": 0.0, "delta": 0.2986, "gamma": 0.0365, "vega": 0.0529, "theta": -0.0255, "rho": 0.0162, "theo": 1.5582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-05T14:33:16", "percent_change": 0.0, "prev_day_close": 1.67500007152557}, {"option": "SPXU270115P00044000", "bid": 7.7, "bid_size": 367.0, "ask": 10.8, "ask_size": 8.0, "iv": 0.6458, "open_interest": 10.0, "volume": 0.0, "delta": -0.7356, "gamma": 0.0361, "vega": 0.0507, "theta": -0.0243, "rho": -0.0487, "theo": 9.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.48, "last_trade_time": "2026-10-05T13:03:54", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "SPXU270115C00045000", "bid": 1.3, "bid_size": 6.0, "ask": 1.8, "ask_size": 1310.0, "iv": 0.6727, "open_interest": 104.0, "volume": 0.0, "delta": 0.2777, "gamma": 0.0343, "vega": 0.0511, "theta": -0.0252, "rho": 0.0153, "theo": 1.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T15:59:53", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SPXU270115P00045000", "bid": 8.9, "bid_size": 346.0, "ask": 11.5, "ask_size": 12.0, "iv": 0.674, "open_interest": 22.0, "volume": 0.0, "delta": -0.7557, "gamma": 0.0339, "vega": 0.0486, "theta": -0.0239, "rho": -0.0503, "theo": 10.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.38, "last_trade_time": "2026-10-05T13:03:54", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "SPXU270115C00046000", "bid": 0.3, "bid_size": 2385.0, "ask": 2.45, "ask_size": 1677.0, "iv": 0.6738, "open_interest": 25.0, "volume": 0.0, "delta": 0.2589, "gamma": 0.0323, "vega": 0.0494, "theta": -0.0248, "rho": 0.0143, "theo": 1.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-11-09T14:26:04", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SPXU270115P00046000", "bid": 9.5, "bid_size": 365.0, "ask": 12.6, "ask_size": 8.0, "iv": 0.6788, "open_interest": 18.0, "volume": 0.0, "delta": -0.7736, "gamma": 0.0319, "vega": 0.0465, "theta": -0.0234, "rho": -0.0522, "theo": 11.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.06, "last_trade_time": "2026-03-31T12:02:21", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SPXU270115C00047000", "bid": 0.25, "bid_size": 2158.0, "ask": 2.3, "ask_size": 1632.0, "iv": 0.6867, "open_interest": 11.0, "volume": 0.0, "delta": 0.242, "gamma": 0.0304, "vega": 0.0476, "theta": -0.0244, "rho": 0.0136, "theo": 1.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-11-09T14:16:12", "percent_change": 0.0, "prev_day_close": 1.15000003576279}, {"option": "SPXU270115P00047000", "bid": 10.6, "bid_size": 353.0, "ask": 13.3, "ask_size": 44.0, "iv": 0.6912, "open_interest": 34.0, "volume": 0.0, "delta": -0.7898, "gamma": 0.03, "vega": 0.0452, "theta": -0.0228, "rho": -0.054, "theo": 11.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.55, "last_trade_time": "2026-03-31T12:03:23", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SPXU270115C00048000", "bid": 0.4, "bid_size": 2296.0, "ask": 1.75, "ask_size": 1670.0, "iv": 0.6748, "open_interest": 7.0, "volume": 0.0, "delta": 0.2268, "gamma": 0.0286, "vega": 0.0459, "theta": -0.024, "rho": 0.0127, "theo": 1.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-11-09T14:16:12", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "SPXU270115P00048000", "bid": 11.5, "bid_size": 329.0, "ask": 14.2, "ask_size": 47.0, "iv": 0.7012, "open_interest": 91.0, "volume": 0.0, "delta": -0.8044, "gamma": 0.0282, "vega": 0.0436, "theta": -0.0223, "rho": -0.0557, "theo": 12.8402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-02-12T13:29:12", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "SPXU270115C00049000", "bid": 0.35, "bid_size": 1878.0, "ask": 1.65, "ask_size": 1342.0, "iv": 0.6873, "open_interest": 22.0, "volume": 0.0, "delta": 0.213, "gamma": 0.027, "vega": 0.0442, "theta": -0.0236, "rho": 0.012, "theo": 1.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-10-13T14:49:15", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SPXU270115P00049000", "bid": 12.4, "bid_size": 281.0, "ask": 15.1, "ask_size": 76.0, "iv": 0.7082, "open_interest": 20.0, "volume": 0.0, "delta": -0.8176, "gamma": 0.0266, "vega": 0.0411, "theta": -0.0217, "rho": -0.0569, "theo": 13.7712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.23, "last_trade_time": "2026-08-31T11:35:45", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "SPXU270115C00050000", "bid": 0.4, "bid_size": 2130.0, "ask": 1.6, "ask_size": 1641.0, "iv": 0.7159, "open_interest": 203.0, "volume": 0.0, "delta": 0.2005, "gamma": 0.0255, "vega": 0.0427, "theta": -0.0232, "rho": 0.0113, "theo": 1.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-05T13:01:35", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SPXU270115P00050000", "bid": 13.3, "bid_size": 353.0, "ask": 16.2, "ask_size": 12.0, "iv": 0.7379, "open_interest": 212.0, "volume": 0.0, "delta": -0.8295, "gamma": 0.025, "vega": 0.0398, "theta": -0.0212, "rho": -0.0585, "theo": 14.7085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.45, "last_trade_time": "2026-09-17T15:43:04", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "SPXU270115C00051000", "bid": 0.2, "bid_size": 2012.0, "ask": 1.5, "ask_size": 1511.0, "iv": 0.7059, "open_interest": 67.0, "volume": 0.0, "delta": 0.1891, "gamma": 0.0242, "vega": 0.0412, "theta": -0.0228, "rho": 0.0108, "theo": 0.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T10:17:26", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SPXU270115P00051000", "bid": 14.3, "bid_size": 281.0, "ask": 17.2, "ask_size": 8.0, "iv": 0.7667, "open_interest": 0.0, "volume": 0.0, "delta": -0.8404, "gamma": 0.0236, "vega": 0.0385, "theta": -0.0206, "rho": -0.0601, "theo": 15.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "SPXU270115C00052000", "bid": 0.2, "bid_size": 1946.0, "ask": 1.2, "ask_size": 852.0, "iv": 0.691, "open_interest": 49.0, "volume": 0.0, "delta": 0.1786, "gamma": 0.0229, "vega": 0.0397, "theta": -0.0223, "rho": 0.0101, "theo": 0.9366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T11:15:46", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SPXU270115P00052000", "bid": 15.0, "bid_size": 360.0, "ask": 18.1, "ask_size": 12.0, "iv": 0.7417, "open_interest": 270.0, "volume": 0.0, "delta": -0.8504, "gamma": 0.0224, "vega": 0.0372, "theta": -0.02, "rho": -0.0616, "theo": 16.596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.41, "last_trade_time": "2026-02-12T15:33:39", "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "SPXU270115C00053000", "bid": 0.15, "bid_size": 1878.0, "ask": 1.25, "ask_size": 1254.0, "iv": 0.7155, "open_interest": 24.0, "volume": 0.0, "delta": 0.1691, "gamma": 0.0217, "vega": 0.0384, "theta": -0.0219, "rho": 0.0096, "theo": 0.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-02T12:54:41", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "SPXU270115P00053000", "bid": 16.0, "bid_size": 277.0, "ask": 19.0, "ask_size": 7.0, "iv": 0.7535, "open_interest": 3.0, "volume": 0.0, "delta": -0.8595, "gamma": 0.0212, "vega": 0.0354, "theta": -0.0194, "rho": -0.0624, "theo": 17.5465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-03-13T14:28:15", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "SPXU270115C00054000", "bid": 0.1, "bid_size": 2283.0, "ask": 1.2, "ask_size": 1119.0, "iv": 0.7244, "open_interest": 30.0, "volume": 0.0, "delta": 0.1603, "gamma": 0.0207, "vega": 0.037, "theta": -0.0215, "rho": 0.0091, "theo": 0.8426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-10-21T10:51:23", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SPXU270115P00054000", "bid": 16.9, "bid_size": 231.0, "ask": 20.0, "ask_size": 7.0, "iv": 0.7639, "open_interest": 1.0, "volume": 0.0, "delta": -0.8678, "gamma": 0.0201, "vega": 0.0337, "theta": -0.0188, "rho": -0.064, "theo": 18.502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2025-12-26T10:15:03", "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "SPXU270115C00055000", "bid": 0.2, "bid_size": 2267.0, "ask": 1.15, "ask_size": 1521.0, "iv": 0.7549, "open_interest": 93.0, "volume": 0.0, "delta": 0.1522, "gamma": 0.0196, "vega": 0.0358, "theta": -0.0211, "rho": 0.0087, "theo": 0.8011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T14:19:56", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SPXU270115P00055000", "bid": 17.9, "bid_size": 282.0, "ask": 20.9, "ask_size": 7.0, "iv": 0.773, "open_interest": 10.0, "volume": 0.0, "delta": -0.8754, "gamma": 0.019, "vega": 0.0329, "theta": -0.0182, "rho": -0.0654, "theo": 19.4598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-05-11T11:28:38", "percent_change": 0.0, "prev_day_close": 20.2000007629395}, {"option": "SPXU270115C00056000", "bid": 0.05, "bid_size": 2270.0, "ask": 1.4, "ask_size": 1632.0, "iv": 0.7924, "open_interest": 38.0, "volume": 0.0, "delta": 0.1447, "gamma": 0.0187, "vega": 0.0346, "theta": -0.0207, "rho": 0.0083, "theo": 0.7627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-10-30T11:00:38", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "SPXU270115P00056000", "bid": 18.8, "bid_size": 229.0, "ask": 22.0, "ask_size": 8.0, "iv": 0.7971, "open_interest": 0.0, "volume": 0.0, "delta": -0.8826, "gamma": 0.0181, "vega": 0.0318, "theta": -0.0177, "rho": -0.0669, "theo": 20.4203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.34, "last_trade_time": "2025-12-30T12:57:05", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "SPXU270115C00057000", "bid": 0.05, "bid_size": 2292.0, "ask": 1.35, "ask_size": 1495.0, "iv": 0.8068, "open_interest": 13.0, "volume": 0.0, "delta": 0.1378, "gamma": 0.0178, "vega": 0.0334, "theta": -0.0203, "rho": 0.0078, "theo": 0.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T14:19:56", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "SPXU270115P00057000", "bid": 19.8, "bid_size": 282.0, "ask": 22.8, "ask_size": 9.0, "iv": 0.7867, "open_interest": 0.0, "volume": 0.0, "delta": -0.8891, "gamma": 0.0172, "vega": 0.0308, "theta": -0.0171, "rho": -0.0682, "theo": 21.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "SPXU270115C00058000", "bid": 0.3, "bid_size": 1824.0, "ask": 1.15, "ask_size": 1917.0, "iv": 0.8358, "open_interest": 45.0, "volume": 0.0, "delta": 0.1314, "gamma": 0.017, "vega": 0.0323, "theta": -0.0199, "rho": 0.0075, "theo": 0.6943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-09T14:19:28", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "SPXU270115P00058000", "bid": 20.9, "bid_size": 587.0, "ask": 23.8, "ask_size": 16.0, "iv": 0.8269, "open_interest": 0.0, "volume": 0.0, "delta": -0.8952, "gamma": 0.0164, "vega": 0.0297, "theta": -0.0166, "rho": -0.0697, "theo": 22.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "SPXU270115C00059000", "bid": 0.4, "bid_size": 9.0, "ask": 1.0, "ask_size": 1946.0, "iv": 0.8488, "open_interest": 136.0, "volume": 1.0, "delta": 0.1254, "gamma": 0.0162, "vega": 0.0313, "theta": -0.0195, "rho": 0.0072, "theo": 0.6637, "change": 0.3, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-10T09:30:02", "percent_change": 46.1538, "prev_day_close": 0.649999991059303}, {"option": "SPXU270115P00059000", "bid": 21.9, "bid_size": 582.0, "ask": 24.8, "ask_size": 11.0, "iv": 0.8492, "open_interest": 1.0, "volume": 0.0, "delta": -0.9008, "gamma": 0.0156, "vega": 0.0279, "theta": -0.016, "rho": -0.0704, "theo": 23.3161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-03-31T10:33:39", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "SPXU270115C00060000", "bid": 0.3, "bid_size": 1334.0, "ask": 1.0, "ask_size": 1962.0, "iv": 0.8527, "open_interest": 106.0, "volume": 0.0, "delta": 0.1198, "gamma": 0.0155, "vega": 0.0304, "theta": -0.0191, "rho": 0.0068, "theo": 0.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T14:22:03", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "SPXU270115P00060000", "bid": 22.7, "bid_size": 319.0, "ask": 25.8, "ask_size": 13.0, "iv": 0.8342, "open_interest": 0.0, "volume": 0.0, "delta": -0.9059, "gamma": 0.0149, "vega": 0.0271, "theta": -0.0155, "rho": -0.0717, "theo": 24.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "SPXU270115C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1904.0, "iv": 0.8639, "open_interest": 140.0, "volume": 0.0, "delta": 0.1147, "gamma": 0.0149, "vega": 0.0294, "theta": -0.0187, "rho": 0.0065, "theo": 0.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T11:41:50", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPXU270115P00061000", "bid": 23.6, "bid_size": 226.0, "ask": 26.7, "ask_size": 8.0, "iv": 0.8148, "open_interest": 1.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.0142, "vega": 0.0265, "theta": -0.015, "rho": -0.0731, "theo": 25.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.24, "last_trade_time": "2026-03-30T11:04:56", "percent_change": 0.0, "prev_day_close": 25.7999992370605}, {"option": "SPXU270115C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1784.0, "iv": 0.847, "open_interest": 56.0, "volume": 0.0, "delta": 0.1098, "gamma": 0.0142, "vega": 0.0285, "theta": -0.0183, "rho": 0.0063, "theo": 0.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T10:50:18", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "SPXU270115P00062000", "bid": 24.6, "bid_size": 225.0, "ask": 27.7, "ask_size": 9.0, "iv": 0.8353, "open_interest": 0.0, "volume": 0.0, "delta": -0.9153, "gamma": 0.0136, "vega": 0.0256, "theta": -0.0144, "rho": -0.0744, "theo": 26.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "SPXU270115C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1640.0, "iv": 0.8357, "open_interest": 64.0, "volume": 0.0, "delta": 0.1053, "gamma": 0.0137, "vega": 0.0276, "theta": -0.018, "rho": 0.006, "theo": 0.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T14:22:15", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "SPXU270115P00063000", "bid": 25.6, "bid_size": 225.0, "ask": 28.7, "ask_size": 8.0, "iv": 0.8554, "open_interest": 0.0, "volume": 0.0, "delta": -0.9196, "gamma": 0.013, "vega": 0.025, "theta": -0.014, "rho": -0.0758, "theo": 27.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "SPXU270115C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1555.0, "iv": 0.9016, "open_interest": 21.0, "volume": 0.0, "delta": 0.101, "gamma": 0.0131, "vega": 0.0268, "theta": -0.0176, "rho": 0.0057, "theo": 0.538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T14:22:03", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPXU270115P00064000", "bid": 26.5, "bid_size": 224.0, "ask": 29.6, "ask_size": 8.0, "iv": 0.8275, "open_interest": 0.0, "volume": 0.0, "delta": -0.9236, "gamma": 0.0124, "vega": 0.0241, "theta": -0.0135, "rho": -0.077, "theo": 28.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "SPXU270115C00065000", "bid": 0.2, "bid_size": 3.0, "ask": 0.95, "ask_size": 1822.0, "iv": 0.9191, "open_interest": 239.0, "volume": 0.0, "delta": 0.097, "gamma": 0.0126, "vega": 0.026, "theta": -0.0173, "rho": 0.0055, "theo": 0.5173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-11-06T11:32:41", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPXU270115P00065000", "bid": 27.5, "bid_size": 224.0, "ask": 30.6, "ask_size": 8.0, "iv": 0.8468, "open_interest": 0.0, "volume": 0.0, "delta": -0.9273, "gamma": 0.0119, "vega": 0.0234, "theta": -0.013, "rho": -0.0783, "theo": 29.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "SPXU270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 2309.0, "iv": 0.9817, "open_interest": 608.0, "volume": 0.0, "delta": 0.0802, "gamma": 0.0104, "vega": 0.0226, "theta": -0.0157, "rho": 0.0045, "theo": 0.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T14:23:49", "percent_change": 0.0, "prev_day_close": 0.500000007450581}, {"option": "SPXU270115P00070000", "bid": 32.4, "bid_size": 222.0, "ask": 35.5, "ask_size": 8.0, "iv": 0.8819, "open_interest": 2.0, "volume": 0.0, "delta": -0.9427, "gamma": 0.0098, "vega": 0.0198, "theta": -0.0107, "rho": -0.084, "theo": 34.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.3, "last_trade_time": "2026-04-01T10:23:40", "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "SPXU270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1801.0, "iv": 0.9866, "open_interest": 83.0, "volume": 0.0, "delta": 0.0675, "gamma": 0.0088, "vega": 0.0197, "theta": -0.0143, "rho": 0.0038, "theo": 0.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T14:24:42", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "SPXU270115P00075000", "bid": 37.4, "bid_size": 221.0, "ask": 40.5, "ask_size": 10.0, "iv": 0.9679, "open_interest": 0.0, "volume": 0.0, "delta": -0.9543, "gamma": 0.0081, "vega": 0.0172, "theta": -0.0087, "rho": -0.0903, "theo": 38.9716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.4500007629394}, {"option": "SPXU270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 2093.0, "iv": 1.0771, "open_interest": 176.0, "volume": 0.0, "delta": 0.0577, "gamma": 0.0075, "vega": 0.0174, "theta": -0.013, "rho": 0.0032, "theo": 0.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T14:24:42", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "SPXU270115P00080000", "bid": 41.9, "bid_size": 1.0, "ask": 45.9, "ask_size": 1.0, "iv": 1.016, "open_interest": 5.0, "volume": 0.0, "delta": -0.9632, "gamma": 0.0068, "vega": 0.0149, "theta": -0.0068, "rho": -0.0959, "theo": 43.9017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.6, "last_trade_time": "2026-10-16T14:19:31", "percent_change": 0.0, "prev_day_close": 44.4500007629394}, {"option": "SPXU270115C00085000", "bid": 0.1, "bid_size": 13.0, "ask": 0.85, "ask_size": 2371.0, "iv": 1.1624, "open_interest": 644.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.0064, "vega": 0.0155, "theta": -0.012, "rho": 0.0028, "theo": 0.2709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T09:37:20", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "SPXU270115P00085000", "bid": 46.7, "bid_size": 1.0, "ask": 50.8, "ask_size": 15.0, "iv": 0.9672, "open_interest": 14.0, "volume": 0.0, "delta": -0.9703, "gamma": 0.0058, "vega": 0.0132, "theta": -0.0052, "rho": -0.1019, "theo": 48.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.6, "last_trade_time": "2026-05-15T12:52:14", "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "SPXU270319C00025000", "bid": 9.7, "bid_size": 120.0, "ask": 13.4, "ask_size": 120.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0113, "vega": 0.0156, "theta": -0.0027, "rho": 0.035, "theo": 11.8426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-10-23T15:50:38", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "SPXU270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 879.0, "iv": 0.515, "open_interest": 0.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0134, "vega": 0.0278, "theta": -0.0049, "rho": -0.0088, "theo": 0.3151, "change": 0.0, "open": 0.0, "high": 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": "SPXU270319C00026000", "bid": 8.9, "bid_size": 128.0, "ask": 12.5, "ask_size": 130.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0148, "vega": 0.0219, "theta": -0.0039, "rho": 0.04, "theo": 10.9036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "SPXU270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 561.0, "iv": 0.418, "open_interest": 0.0, "volume": 0.0, "delta": -0.0836, "gamma": 0.0163, "vega": 0.0328, "theta": -0.0056, "rho": -0.0108, "theo": 0.3979, "change": 0.0, "open": 0.0, "high": 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": "SPXU270319C00027000", "bid": 8.0, "bid_size": 139.0, "ask": 11.5, "ask_size": 140.0, "iv": 0.2811, "open_interest": 0.0, "volume": 0.0, "delta": 0.929, "gamma": 0.0189, "vega": 0.0295, "theta": -0.0052, "rho": 0.0458, "theo": 9.9908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "SPXU270319P00027000", "bid": 0.05, "bid_size": 4.0, "ask": 0.8, "ask_size": 743.0, "iv": 0.4187, "open_interest": 0.0, "volume": 0.0, "delta": -0.104, "gamma": 0.0196, "vega": 0.0385, "theta": -0.0065, "rho": -0.0134, "theo": 0.5081, "change": 0.0, "open": 0.0, "high": 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": "SPXU270319C00028000", "bid": 7.6, "bid_size": 139.0, "ask": 10.3, "ask_size": 140.0, "iv": 0.3846, "open_interest": 0.0, "volume": 0.0, "delta": 0.9023, "gamma": 0.0232, "vega": 0.0378, "theta": -0.0066, "rho": 0.0519, "theo": 9.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "SPXU270319P00028000", "bid": 0.05, "bid_size": 1933.0, "ask": 1.15, "ask_size": 498.0, "iv": 0.4231, "open_interest": 0.0, "volume": 0.0, "delta": -0.1292, "gamma": 0.0231, "vega": 0.0448, "theta": -0.0075, "rho": -0.0165, "theo": 0.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "SPXU270319C00029000", "bid": 6.5, "bid_size": 133.0, "ask": 9.7, "ask_size": 133.0, "iv": 0.3876, "open_interest": 0.0, "volume": 0.0, "delta": 0.8694, "gamma": 0.0274, "vega": 0.0464, "theta": -0.008, "rho": 0.0576, "theo": 8.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "SPXU270319P00029000", "bid": 0.1, "bid_size": 1811.0, "ask": 1.45, "ask_size": 483.0, "iv": 0.4188, "open_interest": 0.0, "volume": 0.0, "delta": -0.1595, "gamma": 0.0269, "vega": 0.0516, "theta": -0.0086, "rho": -0.0203, "theo": 0.8511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "SPXU270319C00030000", "bid": 7.0, "bid_size": 1.0, "ask": 8.7, "ask_size": 157.0, "iv": 0.4916, "open_interest": 6.0, "volume": 0.0, "delta": 0.8313, "gamma": 0.031, "vega": 0.0549, "theta": -0.0093, "rho": 0.0621, "theo": 7.5333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-05T14:05:01", "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "SPXU270319P00030000", "bid": 0.55, "bid_size": 767.0, "ask": 1.8, "ask_size": 840.0, "iv": 0.4474, "open_interest": 3.0, "volume": 0.0, "delta": -0.1947, "gamma": 0.0305, "vega": 0.0586, "theta": -0.0099, "rho": -0.0246, "theo": 1.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-09-18T09:56:31", "percent_change": 0.0, "prev_day_close": 1.17499999701977}, {"option": "SPXU270319C00031000", "bid": 5.0, "bid_size": 265.0, "ask": 8.3, "ask_size": 269.0, "iv": 0.4081, "open_interest": 2.0, "volume": 0.0, "delta": 0.7897, "gamma": 0.0337, "vega": 0.0626, "theta": -0.0106, "rho": 0.065, "theo": 6.8478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-02T14:51:14", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SPXU270319P00031000", "bid": 0.25, "bid_size": 1857.0, "ask": 2.2, "ask_size": 735.0, "iv": 0.409, "open_interest": 0.0, "volume": 0.0, "delta": -0.2338, "gamma": 0.0336, "vega": 0.065, "theta": -0.0112, "rho": -0.0294, "theo": 1.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000005960464}, {"option": "SPXU270319C00032000", "bid": 4.9, "bid_size": 281.0, "ask": 7.8, "ask_size": 269.0, "iv": 0.465, "open_interest": 40.0, "volume": 0.0, "delta": 0.7464, "gamma": 0.0357, "vega": 0.0693, "theta": -0.0118, "rho": 0.066, "theo": 6.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-09-22T14:39:54", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "SPXU270319P00032000", "bid": 0.55, "bid_size": 747.0, "ask": 2.8, "ask_size": 695.0, "iv": 0.4282, "open_interest": 2.0, "volume": 0.0, "delta": -0.2756, "gamma": 0.0361, "vega": 0.0707, "theta": -0.0124, "rho": -0.0344, "theo": 1.8219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-07-16T15:31:22", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "SPXU270319C00033000", "bid": 4.4, "bid_size": 502.0, "ask": 6.7, "ask_size": 290.0, "iv": 0.4389, "open_interest": 0.0, "volume": 0.0, "delta": 0.7034, "gamma": 0.0369, "vega": 0.0746, "theta": -0.0129, "rho": 0.0655, "theo": 5.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "SPXU270319P00033000", "bid": 0.95, "bid_size": 588.0, "ask": 3.7, "ask_size": 378.0, "iv": 0.4647, "open_interest": 0.0, "volume": 0.0, "delta": -0.3182, "gamma": 0.0379, "vega": 0.0755, "theta": -0.0136, "rho": -0.0394, "theo": 2.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "SPXU270319C00034000", "bid": 3.7, "bid_size": 546.0, "ask": 6.8, "ask_size": 307.0, "iv": 0.4736, "open_interest": 24.0, "volume": 0.0, "delta": 0.6617, "gamma": 0.0375, "vega": 0.0787, "theta": -0.0139, "rho": 0.0638, "theo": 5.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-15T13:13:35", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SPXU270319P00034000", "bid": 2.55, "bid_size": 13.0, "ask": 3.4, "ask_size": 310.0, "iv": 0.4919, "open_interest": 0.0, "volume": 0.0, "delta": -0.3602, "gamma": 0.0388, "vega": 0.0791, "theta": -0.0148, "rho": -0.0443, "theo": 2.8208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999989271164}, {"option": "SPXU270319C00035000", "bid": 3.5, "bid_size": 541.0, "ask": 6.2, "ask_size": 665.0, "iv": 0.4878, "open_interest": 36.0, "volume": 0.0, "delta": 0.6222, "gamma": 0.0376, "vega": 0.0816, "theta": -0.0149, "rho": 0.0612, "theo": 4.8359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-05T15:13:43", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "SPXU270319P00035000", "bid": 2.1, "bid_size": 1193.0, "ask": 4.7, "ask_size": 985.0, "iv": 0.4844, "open_interest": 7.0, "volume": 0.0, "delta": -0.4006, "gamma": 0.0392, "vega": 0.0817, "theta": -0.0157, "rho": -0.0491, "theo": 3.4138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T10:27:29", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "SPXU270319C00036000", "bid": 3.2, "bid_size": 591.0, "ask": 6.1, "ask_size": 675.0, "iv": 0.5205, "open_interest": 53.0, "volume": 0.0, "delta": 0.5853, "gamma": 0.0372, "vega": 0.0836, "theta": -0.0157, "rho": 0.0583, "theo": 4.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-06T14:48:43", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "SPXU270319P00036000", "bid": 2.6, "bid_size": 449.0, "ask": 5.3, "ask_size": 358.0, "iv": 0.4875, "open_interest": 0.0, "volume": 0.0, "delta": -0.4386, "gamma": 0.039, "vega": 0.0832, "theta": -0.0165, "rho": -0.0533, "theo": 4.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "SPXU270319C00037000", "bid": 2.35, "bid_size": 576.0, "ask": 5.9, "ask_size": 677.0, "iv": 0.5096, "open_interest": 55.0, "volume": 0.0, "delta": 0.5512, "gamma": 0.0366, "vega": 0.0847, "theta": -0.0164, "rho": 0.0553, "theo": 4.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.26, "last_trade_time": "2026-11-06T09:46:31", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "SPXU270319P00037000", "bid": 3.2, "bid_size": 488.0, "ask": 6.0, "ask_size": 347.0, "iv": 0.4977, "open_interest": 4.0, "volume": 0.0, "delta": -0.4739, "gamma": 0.0384, "vega": 0.0841, "theta": -0.0172, "rho": -0.0575, "theo": 4.7471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-05T14:04:27", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "SPXU270319C00038000", "bid": 2.1, "bid_size": 942.0, "ask": 5.2, "ask_size": 791.0, "iv": 0.5006, "open_interest": 63.0, "volume": 0.0, "delta": 0.5196, "gamma": 0.0358, "vega": 0.0852, "theta": -0.0171, "rho": 0.0523, "theo": 3.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T13:51:46", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SPXU270319P00038000", "bid": 3.8, "bid_size": 440.0, "ask": 6.7, "ask_size": 6.0, "iv": 0.5035, "open_interest": 0.0, "volume": 0.0, "delta": -0.5065, "gamma": 0.0376, "vega": 0.0842, "theta": -0.0178, "rho": -0.0609, "theo": 5.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "SPXU270319C00039000", "bid": 1.95, "bid_size": 1083.0, "ask": 4.3, "ask_size": 436.0, "iv": 0.4819, "open_interest": 5.0, "volume": 0.0, "delta": 0.4907, "gamma": 0.0348, "vega": 0.0852, "theta": -0.0176, "rho": 0.0494, "theo": 3.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-25T09:30:00", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "SPXU270319P00039000", "bid": 4.5, "bid_size": 432.0, "ask": 7.4, "ask_size": 3.0, "iv": 0.5111, "open_interest": 0.0, "volume": 0.0, "delta": -0.5365, "gamma": 0.0366, "vega": 0.0838, "theta": -0.0182, "rho": -0.0642, "theo": 6.2308, "change": 0.0, "open": 0.0, "high": 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": "SPXU270319C00040000", "bid": 3.0, "bid_size": 97.0, "ask": 4.7, "ask_size": 908.0, "iv": 0.607, "open_interest": 33.0, "volume": 0.0, "delta": 0.4641, "gamma": 0.0338, "vega": 0.0848, "theta": -0.018, "rho": 0.0468, "theo": 3.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-14T13:42:42", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "SPXU270319P00040000", "bid": 5.5, "bid_size": 443.0, "ask": 8.1, "ask_size": 4.0, "iv": 0.5332, "open_interest": 0.0, "volume": 0.0, "delta": -0.5639, "gamma": 0.0355, "vega": 0.0832, "theta": -0.0185, "rho": -0.0678, "theo": 7.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "SPXU270319C00041000", "bid": 1.5, "bid_size": 1299.0, "ask": 4.7, "ask_size": 756.0, "iv": 0.5553, "open_interest": 5.0, "volume": 0.0, "delta": 0.4397, "gamma": 0.0327, "vega": 0.0841, "theta": -0.0183, "rho": 0.0443, "theo": 3.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-10-22T10:36:23", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "SPXU270319P00041000", "bid": 5.9, "bid_size": 404.0, "ask": 9.5, "ask_size": 14.0, "iv": 0.5583, "open_interest": 0.0, "volume": 0.0, "delta": -0.5891, "gamma": 0.0344, "vega": 0.082, "theta": -0.0188, "rho": -0.0701, "theo": 7.8213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "SPXU270319C00042000", "bid": 1.6, "bid_size": 874.0, "ask": 4.4, "ask_size": 823.0, "iv": 0.5777, "open_interest": 0.0, "volume": 0.0, "delta": 0.4174, "gamma": 0.0316, "vega": 0.0832, "theta": -0.0186, "rho": 0.042, "theo": 3.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-31T12:23:18", "percent_change": 0.0, "prev_day_close": 3.25000011920929}, {"option": "SPXU270319P00042000", "bid": 7.0, "bid_size": 348.0, "ask": 9.9, "ask_size": 8.0, "iv": 0.5622, "open_interest": 0.0, "volume": 0.0, "delta": -0.6122, "gamma": 0.0332, "vega": 0.0807, "theta": -0.0189, "rho": -0.0726, "theo": 8.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "SPXU270319C00043000", "bid": 1.4, "bid_size": 1218.0, "ask": 4.4, "ask_size": 953.0, "iv": 0.598, "open_interest": 1.0, "volume": 0.0, "delta": 0.3968, "gamma": 0.0305, "vega": 0.0822, "theta": -0.0188, "rho": 0.04, "theo": 2.9189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-09-03T14:22:15", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "SPXU270319P00043000", "bid": 7.8, "bid_size": 284.0, "ask": 11.3, "ask_size": 5.0, "iv": 0.6078, "open_interest": 0.0, "volume": 0.0, "delta": -0.6334, "gamma": 0.0321, "vega": 0.0795, "theta": -0.019, "rho": -0.0756, "theo": 9.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "SPXU270319C00044000", "bid": 1.8, "bid_size": 1036.0, "ask": 4.3, "ask_size": 863.0, "iv": 0.6471, "open_interest": 7.0, "volume": 0.0, "delta": 0.3779, "gamma": 0.0294, "vega": 0.081, "theta": -0.0189, "rho": 0.0381, "theo": 2.7757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-10-28T14:02:05", "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "SPXU270319P00044000", "bid": 8.7, "bid_size": 298.0, "ask": 12.1, "ask_size": 6.0, "iv": 0.6201, "open_interest": 0.0, "volume": 0.0, "delta": -0.6529, "gamma": 0.0309, "vega": 0.0779, "theta": -0.019, "rho": -0.0778, "theo": 10.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "SPXU270319C00045000", "bid": 1.7, "bid_size": 1140.0, "ask": 3.8, "ask_size": 802.0, "iv": 0.6392, "open_interest": 17.0, "volume": 0.0, "delta": 0.3605, "gamma": 0.0283, "vega": 0.0797, "theta": -0.019, "rho": 0.0363, "theo": 2.6451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.34, "last_trade_time": "2026-11-05T11:28:30", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "SPXU270319P00045000", "bid": 9.7, "bid_size": 276.0, "ask": 13.1, "ask_size": 5.0, "iv": 0.6499, "open_interest": 0.0, "volume": 0.0, "delta": -0.6708, "gamma": 0.0298, "vega": 0.0762, "theta": -0.019, "rho": -0.0782, "theo": 11.2171, "change": 0.0, "open": 0.0, "high": 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": "SPXU270319C00046000", "bid": 1.9, "bid_size": 719.0, "ask": 3.1, "ask_size": 492.0, "iv": 0.635, "open_interest": 61.0, "volume": 0.0, "delta": 0.3444, "gamma": 0.0273, "vega": 0.0783, "theta": -0.019, "rho": 0.0346, "theo": 2.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-11-05T11:28:30", "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "SPXU270319P00046000", "bid": 10.7, "bid_size": 218.0, "ask": 14.0, "ask_size": 8.0, "iv": 0.6718, "open_interest": 0.0, "volume": 0.0, "delta": -0.6874, "gamma": 0.0287, "vega": 0.0745, "theta": -0.0189, "rho": -0.081, "theo": 12.0984, "change": 0.0, "open": 0.0, "high": 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": "SPXU270319C00050000", "bid": 0.55, "bid_size": 1325.0, "ask": 3.2, "ask_size": 852.0, "iv": 0.6479, "open_interest": 85.0, "volume": 0.0, "delta": 0.2908, "gamma": 0.0237, "vega": 0.0728, "theta": -0.019, "rho": 0.0292, "theo": 2.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-11-05T13:52:47", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "SPXU270319P00050000", "bid": 13.9, "bid_size": 248.0, "ask": 17.4, "ask_size": 5.0, "iv": 0.6756, "open_interest": 0.0, "volume": 0.0, "delta": -0.7422, "gamma": 0.0248, "vega": 0.0678, "theta": -0.0183, "rho": -0.0862, "theo": 15.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "SPXU270416C00020000", "bid": 14.7, "bid_size": 121.0, "ask": 18.4, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0022, "vega": 0.0034, "theta": 0.0, "rho": 0.0239, "theo": 16.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "SPXU270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 134.0, "iv": 0.5032, "open_interest": 7.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0059, "vega": 0.0171, "theta": -0.0028, "rho": -0.0054, "theo": 0.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-05-26T09:30:32", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SPXU270416C00025000", "bid": 9.7, "bid_size": 120.0, "ask": 13.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0129, "vega": 0.0206, "theta": -0.0034, "rho": 0.0384, "theo": 11.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-10-23T09:30:00", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SPXU270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 429.0, "iv": 0.5777, "open_interest": 3.0, "volume": 0.0, "delta": -0.088, "gamma": 0.0151, "vega": 0.0371, "theta": -0.0053, "rho": -0.0146, "theo": 0.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-06T12:37:33", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPXU270416C00030000", "bid": 5.5, "bid_size": 121.0, "ask": 9.5, "ask_size": 121.0, "iv": 0.417, "open_interest": 11.0, "volume": 0.0, "delta": 0.8057, "gamma": 0.0296, "vega": 0.0642, "theta": -0.0097, "rho": 0.0696, "theo": 7.7405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-07-15T14:55:00", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "SPXU270416P00030000", "bid": 0.05, "bid_size": 1815.0, "ask": 3.0, "ask_size": 437.0, "iv": 0.4488, "open_interest": 2.0, "volume": 0.0, "delta": -0.225, "gamma": 0.0287, "vega": 0.0695, "theta": -0.01, "rho": -0.0382, "theo": 1.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-13T09:30:02", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "SPXU270416C00035000", "bid": 3.4, "bid_size": 335.0, "ask": 7.1, "ask_size": 422.0, "iv": 0.5066, "open_interest": 9.0, "volume": 0.0, "delta": 0.6183, "gamma": 0.0331, "vega": 0.0889, "theta": -0.0142, "rho": 0.0652, "theo": 5.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SPXU270416P00035000", "bid": 2.25, "bid_size": 454.0, "ask": 5.8, "ask_size": 275.0, "iv": 0.4984, "open_interest": 16.0, "volume": 0.0, "delta": -0.4027, "gamma": 0.0331, "vega": 0.0896, "theta": -0.0143, "rho": -0.0725, "theo": 4.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.88, "last_trade_time": "2026-11-05T14:08:00", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "SPXU270416C00040000", "bid": 3.4, "bid_size": 188.0, "ask": 5.7, "ask_size": 767.0, "iv": 0.6427, "open_interest": 7.0, "volume": 0.0, "delta": 0.4801, "gamma": 0.0302, "vega": 0.0924, "theta": -0.0168, "rho": 0.0526, "theo": 3.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T13:18:45", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SPXU270416P00040000", "bid": 6.0, "bid_size": 352.0, "ask": 9.9, "ask_size": 69.0, "iv": 0.5988, "open_interest": 33.0, "volume": 0.0, "delta": -0.5385, "gamma": 0.0304, "vega": 0.0921, "theta": -0.0165, "rho": -0.1006, "theo": 7.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-10-22T09:30:03", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "SPXU270416C00041000", "bid": 2.05, "bid_size": 476.0, "ask": 5.3, "ask_size": 621.0, "iv": 0.5817, "open_interest": 2.0, "volume": 0.0, "delta": 0.4583, "gamma": 0.0294, "vega": 0.092, "theta": -0.0171, "rho": 0.0503, "theo": 3.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-22T14:47:28", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "SPXU270416P00041000", "bid": 6.7, "bid_size": 338.0, "ask": 10.7, "ask_size": 68.0, "iv": 0.6066, "open_interest": 10.0, "volume": 0.0, "delta": -0.5601, "gamma": 0.0296, "vega": 0.0914, "theta": -0.0168, "rho": -0.1052, "theo": 8.5672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-05-26T15:52:01", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "SPXU270416C00042000", "bid": 2.75, "bid_size": 297.0, "ask": 5.3, "ask_size": 615.0, "iv": 0.6514, "open_interest": 2.0, "volume": 0.0, "delta": 0.4382, "gamma": 0.0286, "vega": 0.0913, "theta": -0.0174, "rho": 0.0486, "theo": 3.5958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-28T14:11:48", "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "SPXU270416P00042000", "bid": 7.5, "bid_size": 312.0, "ask": 11.5, "ask_size": 31.0, "iv": 0.6177, "open_interest": 1.0, "volume": 0.0, "delta": -0.5802, "gamma": 0.0288, "vega": 0.0908, "theta": -0.017, "rho": -0.1095, "theo": 9.3809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-04-14T13:21:23", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "SPXU270416C00043000", "bid": 1.7, "bid_size": 448.0, "ask": 5.1, "ask_size": 624.0, "iv": 0.6127, "open_interest": 1.0, "volume": 0.0, "delta": 0.4195, "gamma": 0.0277, "vega": 0.0905, "theta": -0.0175, "rho": 0.0465, "theo": 3.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-07-02T09:30:02", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "SPXU270416P00043000", "bid": 8.3, "bid_size": 304.0, "ask": 12.3, "ask_size": 27.0, "iv": 0.6268, "open_interest": 0.0, "volume": 0.0, "delta": -0.599, "gamma": 0.0281, "vega": 0.0898, "theta": -0.0171, "rho": -0.1121, "theo": 10.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "SPXU270416C00044000", "bid": 1.5, "bid_size": 461.0, "ask": 4.9, "ask_size": 595.0, "iv": 0.6186, "open_interest": 0.0, "volume": 0.0, "delta": 0.4022, "gamma": 0.0269, "vega": 0.0895, "theta": -0.0177, "rho": 0.0452, "theo": 3.288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "SPXU270416P00044000", "bid": 9.2, "bid_size": 300.0, "ask": 13.1, "ask_size": 26.0, "iv": 0.6396, "open_interest": 0.0, "volume": 0.0, "delta": -0.6164, "gamma": 0.0273, "vega": 0.0886, "theta": -0.0172, "rho": -0.1158, "theo": 11.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.18, "last_trade_time": "2026-03-05T15:37:04", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "SPXU270416C00045000", "bid": 1.35, "bid_size": 521.0, "ask": 4.7, "ask_size": 674.0, "iv": 0.6253, "open_interest": 51.0, "volume": 0.0, "delta": 0.3861, "gamma": 0.0261, "vega": 0.0885, "theta": -0.0178, "rho": 0.0433, "theo": 3.153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-30T11:05:20", "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "SPXU270416P00045000", "bid": 10.0, "bid_size": 1.0, "ask": 13.9, "ask_size": 4.0, "iv": 0.6451, "open_interest": 0.0, "volume": 0.0, "delta": -0.6327, "gamma": 0.0266, "vega": 0.0873, "theta": -0.0173, "rho": -0.1188, "theo": 11.9045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-09-17T09:37:47", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "SPXU270416C00046000", "bid": 1.2, "bid_size": 484.0, "ask": 4.6, "ask_size": 622.0, "iv": 0.6362, "open_interest": 0.0, "volume": 0.0, "delta": 0.3711, "gamma": 0.0253, "vega": 0.0875, "theta": -0.0179, "rho": 0.0415, "theo": 3.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "SPXU270416P00046000", "bid": 10.8, "bid_size": 274.0, "ask": 14.8, "ask_size": 1.0, "iv": 0.6546, "open_interest": 0.0, "volume": 0.0, "delta": -0.6479, "gamma": 0.0259, "vega": 0.0863, "theta": -0.0173, "rho": -0.1201, "theo": 12.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "SPXU270416C00047000", "bid": 2.05, "bid_size": 362.0, "ask": 4.4, "ask_size": 629.0, "iv": 0.6978, "open_interest": 1.0, "volume": 0.0, "delta": 0.3571, "gamma": 0.0246, "vega": 0.0864, "theta": -0.0179, "rho": 0.04, "theo": 2.9116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-30T09:30:00", "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "SPXU270416P00047000", "bid": 11.6, "bid_size": 273.0, "ask": 15.6, "ask_size": 1.0, "iv": 0.6568, "open_interest": 1.0, "volume": 0.0, "delta": -0.6623, "gamma": 0.0252, "vega": 0.0848, "theta": -0.0173, "rho": -0.1222, "theo": 13.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.55, "last_trade_time": "2026-06-05T12:22:56", "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "SPXU270416C00048000", "bid": 2.0, "bid_size": 385.0, "ask": 4.3, "ask_size": 619.0, "iv": 0.7125, "open_interest": 0.0, "volume": 0.0, "delta": 0.3441, "gamma": 0.0239, "vega": 0.0851, "theta": -0.018, "rho": 0.039, "theo": 2.804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "SPXU270416P00048000", "bid": 12.5, "bid_size": 1.0, "ask": 16.4, "ask_size": 1.0, "iv": 0.6634, "open_interest": 3.0, "volume": 0.0, "delta": -0.6758, "gamma": 0.0245, "vega": 0.0834, "theta": -0.0173, "rho": -0.1254, "theo": 14.5227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-04-16T10:36:48", "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "SPXU270416C00049000", "bid": 0.8, "bid_size": 490.0, "ask": 4.2, "ask_size": 629.0, "iv": 0.6578, "open_interest": 0.0, "volume": 0.0, "delta": 0.3319, "gamma": 0.0232, "vega": 0.084, "theta": -0.018, "rho": 0.0375, "theo": 2.7035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "SPXU270416P00049000", "bid": 13.3, "bid_size": 264.0, "ask": 17.3, "ask_size": 1.0, "iv": 0.6686, "open_interest": 1.0, "volume": 0.0, "delta": -0.6884, "gamma": 0.0239, "vega": 0.0821, "theta": -0.0173, "rho": -0.1263, "theo": 15.4115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.99, "last_trade_time": "2026-04-02T12:36:55", "percent_change": 0.0, "prev_day_close": 16.1500005722046}, {"option": "SPXU270416C00050000", "bid": 0.7, "bid_size": 473.0, "ask": 3.7, "ask_size": 587.0, "iv": 0.6416, "open_interest": 101.0, "volume": 0.0, "delta": 0.3204, "gamma": 0.0225, "vega": 0.0828, "theta": -0.018, "rho": 0.0362, "theo": 2.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SPXU270416P00050000", "bid": 14.2, "bid_size": 1.0, "ask": 18.2, "ask_size": 1.0, "iv": 0.6786, "open_interest": 5.0, "volume": 0.0, "delta": -0.7002, "gamma": 0.0233, "vega": 0.0805, "theta": -0.0173, "rho": -0.1281, "theo": 16.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.65, "last_trade_time": "2026-04-02T12:37:52", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "SPXU270416C00051000", "bid": 0.6, "bid_size": 521.0, "ask": 3.9, "ask_size": 596.0, "iv": 0.6679, "open_interest": 0.0, "volume": 0.0, "delta": 0.3096, "gamma": 0.0219, "vega": 0.0815, "theta": -0.018, "rho": 0.0353, "theo": 2.5212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "SPXU270416P00051000", "bid": 15.1, "bid_size": 1.0, "ask": 19.0, "ask_size": 1.0, "iv": 0.6812, "open_interest": 2.0, "volume": 0.0, "delta": -0.7114, "gamma": 0.0226, "vega": 0.079, "theta": -0.0172, "rho": -0.1284, "theo": 17.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-04-02T12:34:33", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "SPXU270416C00052000", "bid": 1.55, "bid_size": 382.0, "ask": 3.4, "ask_size": 614.0, "iv": 0.7156, "open_interest": 4.0, "volume": 0.0, "delta": 0.2995, "gamma": 0.0212, "vega": 0.0802, "theta": -0.0179, "rho": 0.0341, "theo": 2.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "SPXU270416P00052000", "bid": 15.9, "bid_size": 254.0, "ask": 19.9, "ask_size": 1.0, "iv": 0.6824, "open_interest": 5.0, "volume": 0.0, "delta": -0.7221, "gamma": 0.0221, "vega": 0.0776, "theta": -0.0171, "rho": -0.1296, "theo": 18.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-04-02T12:32:51", "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "SPXU270416C00053000", "bid": 0.4, "bid_size": 1297.0, "ask": 3.7, "ask_size": 596.0, "iv": 0.6799, "open_interest": 1.0, "volume": 0.0, "delta": 0.29, "gamma": 0.0207, "vega": 0.0791, "theta": -0.0179, "rho": 0.033, "theo": 2.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-25T09:30:00", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "SPXU270416P00053000", "bid": 16.8, "bid_size": 252.0, "ask": 20.8, "ask_size": 1.0, "iv": 0.6891, "open_interest": 2.0, "volume": 0.0, "delta": -0.7322, "gamma": 0.0215, "vega": 0.0762, "theta": -0.017, "rho": -0.1322, "theo": 19.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-04-02T12:33:25", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "SPXU270416C00054000", "bid": 0.3, "bid_size": 1301.0, "ask": 3.3, "ask_size": 591.0, "iv": 0.664, "open_interest": 0.0, "volume": 0.0, "delta": 0.2809, "gamma": 0.0201, "vega": 0.0779, "theta": -0.0178, "rho": 0.032, "theo": 2.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-08-24T10:19:50", "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "SPXU270416P00054000", "bid": 17.7, "bid_size": 1.0, "ask": 21.7, "ask_size": 1.0, "iv": 0.6947, "open_interest": 2.0, "volume": 0.0, "delta": -0.7417, "gamma": 0.021, "vega": 0.0749, "theta": -0.0169, "rho": -0.133, "theo": 19.949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.42, "last_trade_time": "2026-04-02T12:31:03", "percent_change": 0.0, "prev_day_close": 20.7000007629395}, {"option": "SPXU270416C00055000", "bid": 0.2, "bid_size": 1991.0, "ask": 3.2, "ask_size": 597.0, "iv": 0.667, "open_interest": 2.0, "volume": 0.0, "delta": 0.2724, "gamma": 0.0196, "vega": 0.0768, "theta": -0.0177, "rho": 0.031, "theo": 2.2188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 2.05000004172325}, {"option": "SPXU270416P00055000", "bid": 18.6, "bid_size": 1.0, "ask": 22.6, "ask_size": 1.0, "iv": 0.6993, "open_interest": 2.0, "volume": 0.0, "delta": -0.7507, "gamma": 0.0204, "vega": 0.0733, "theta": -0.0168, "rho": -0.1332, "theo": 20.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-04-02T12:30:58", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "SPXU270416C00056000", "bid": 0.15, "bid_size": 1985.0, "ask": 3.1, "ask_size": 591.0, "iv": 0.6726, "open_interest": 0.0, "volume": 0.0, "delta": 0.2643, "gamma": 0.019, "vega": 0.0756, "theta": -0.0177, "rho": 0.0303, "theo": 2.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "SPXU270416P00056000", "bid": 19.5, "bid_size": 244.0, "ask": 23.5, "ask_size": 1.0, "iv": 0.7028, "open_interest": 1.0, "volume": 0.0, "delta": -0.7592, "gamma": 0.0199, "vega": 0.0718, "theta": -0.0166, "rho": -0.1335, "theo": 21.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-04-02T12:09:21", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "SPXU270416C00057000", "bid": 0.1, "bid_size": 1991.0, "ask": 3.1, "ask_size": 609.0, "iv": 0.6848, "open_interest": 0.0, "volume": 0.0, "delta": 0.2567, "gamma": 0.0185, "vega": 0.0744, "theta": -0.0176, "rho": 0.0294, "theo": 2.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SPXU270416P00057000", "bid": 20.4, "bid_size": 242.0, "ask": 24.4, "ask_size": 1.0, "iv": 0.7054, "open_interest": 1.0, "volume": 0.0, "delta": -0.7674, "gamma": 0.0194, "vega": 0.0704, "theta": -0.0164, "rho": -0.134, "theo": 22.7285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-04-02T12:10:03", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "SPXU270416C00058000", "bid": 0.1, "bid_size": 1991.0, "ask": 2.75, "ask_size": 611.0, "iv": 0.6738, "open_interest": 0.0, "volume": 0.0, "delta": 0.2494, "gamma": 0.0181, "vega": 0.0733, "theta": -0.0175, "rho": 0.0285, "theo": 2.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500001788139}, {"option": "SPXU270416P00058000", "bid": 21.4, "bid_size": 1.0, "ask": 25.3, "ask_size": 1.0, "iv": 0.7148, "open_interest": 1.0, "volume": 0.0, "delta": -0.7751, "gamma": 0.019, "vega": 0.0693, "theta": -0.0163, "rho": -0.1336, "theo": 23.6621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.35, "last_trade_time": "2026-04-02T12:10:58", "percent_change": 0.0, "prev_day_close": 24.3499994277954}, {"option": "SPXU270416C00059000", "bid": 0.05, "bid_size": 2237.0, "ask": 2.95, "ask_size": 1341.0, "iv": 0.7001, "open_interest": 1.0, "volume": 0.0, "delta": 0.2426, "gamma": 0.0176, "vega": 0.0722, "theta": -0.0174, "rho": 0.0277, "theo": 1.9773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T10:52:43", "percent_change": 0.0, "prev_day_close": 1.42499999701977}, {"option": "SPXU270416P00059000", "bid": 22.3, "bid_size": 1.0, "ask": 26.3, "ask_size": 1.0, "iv": 0.7236, "open_interest": 18.0, "volume": 0.0, "delta": -0.7825, "gamma": 0.0185, "vega": 0.0679, "theta": -0.0161, "rho": -0.1345, "theo": 24.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.42, "last_trade_time": "2026-05-04T11:56:27", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "SPXU270416C00060000", "bid": 0.05, "bid_size": 2009.0, "ask": 2.85, "ask_size": 632.0, "iv": 0.7068, "open_interest": 28.0, "volume": 0.0, "delta": 0.236, "gamma": 0.0172, "vega": 0.0711, "theta": -0.0173, "rho": 0.0272, "theo": 1.9243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-29T15:51:41", "percent_change": 0.0, "prev_day_close": 1.69999995827675}, {"option": "SPXU270416P00060000", "bid": 23.2, "bid_size": 1.0, "ask": 27.2, "ask_size": 1.0, "iv": 0.7234, "open_interest": 2.0, "volume": 0.0, "delta": -0.7896, "gamma": 0.0181, "vega": 0.0665, "theta": -0.0159, "rho": -0.1361, "theo": 25.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.95, "last_trade_time": "2026-04-02T12:12:58", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "SPXU270416C00061000", "bid": 1.1, "bid_size": 4.0, "ask": 2.3, "ask_size": 653.0, "iv": 0.759, "open_interest": 1.0, "volume": 0.0, "delta": 0.2297, "gamma": 0.0168, "vega": 0.07, "theta": -0.0172, "rho": 0.0265, "theo": 1.8738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-05-21T10:25:51", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "SPXU270416P00061000", "bid": 24.2, "bid_size": 1.0, "ask": 28.1, "ask_size": 1.0, "iv": 0.7306, "open_interest": 2.0, "volume": 0.0, "delta": -0.7963, "gamma": 0.0176, "vega": 0.0654, "theta": -0.0157, "rho": -0.1377, "theo": 26.4815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.65, "last_trade_time": "2026-04-02T12:13:56", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "SPXU270416C00062000", "bid": 0.05, "bid_size": 1993.0, "ask": 3.2, "ask_size": 656.0, "iv": 0.7617, "open_interest": 0.0, "volume": 0.0, "delta": 0.2238, "gamma": 0.0164, "vega": 0.069, "theta": -0.0171, "rho": 0.0258, "theo": 1.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "SPXU270416P00062000", "bid": 25.1, "bid_size": 1.0, "ask": 29.1, "ask_size": 1.0, "iv": 0.7373, "open_interest": 2.0, "volume": 0.0, "delta": -0.8027, "gamma": 0.0172, "vega": 0.0642, "theta": -0.0155, "rho": -0.1358, "theo": 27.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.35, "last_trade_time": "2026-04-02T12:14:47", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "SPXU270416C00063000", "bid": 0.05, "bid_size": 1959.0, "ask": 2.5, "ask_size": 660.0, "iv": 0.7193, "open_interest": 0.0, "volume": 0.0, "delta": 0.2181, "gamma": 0.016, "vega": 0.068, "theta": -0.017, "rho": 0.0251, "theo": 1.7796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500002533197}, {"option": "SPXU270416P00063000", "bid": 26.0, "bid_size": 1.0, "ask": 30.0, "ask_size": 1.0, "iv": 0.7435, "open_interest": 2.0, "volume": 0.0, "delta": -0.8088, "gamma": 0.0168, "vega": 0.0625, "theta": -0.0153, "rho": -0.1374, "theo": 28.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-04-02T12:15:26", "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "SPXU270416C00064000", "bid": 0.05, "bid_size": 1958.0, "ask": 3.1, "ask_size": 700.0, "iv": 0.7808, "open_interest": 0.0, "volume": 0.0, "delta": 0.2127, "gamma": 0.0156, "vega": 0.067, "theta": -0.0169, "rho": 0.0244, "theo": 1.7357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500002533197}, {"option": "SPXU270416P00064000", "bid": 27.0, "bid_size": 1.0, "ask": 30.9, "ask_size": 1.0, "iv": 0.7397, "open_interest": 2.0, "volume": 0.0, "delta": -0.8146, "gamma": 0.0164, "vega": 0.0614, "theta": -0.0151, "rho": -0.1374, "theo": 29.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.99, "last_trade_time": "2026-04-02T12:16:11", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "SPXU270416C00065000", "bid": 0.6, "bid_size": 639.0, "ask": 3.1, "ask_size": 702.0, "iv": 0.8355, "open_interest": 1.0, "volume": 0.0, "delta": 0.2075, "gamma": 0.0153, "vega": 0.066, "theta": -0.0168, "rho": 0.024, "theo": 1.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2025-11-21T09:30:01", "percent_change": 0.0, "prev_day_close": 1.52500005066395}, {"option": "SPXU270416P00065000", "bid": 27.9, "bid_size": 1.0, "ask": 31.9, "ask_size": 1.0, "iv": 0.7443, "open_interest": 2.0, "volume": 0.0, "delta": -0.8202, "gamma": 0.0161, "vega": 0.0602, "theta": -0.0149, "rho": -0.1379, "theo": 30.277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-04-02T12:17:48", "percent_change": 0.0, "prev_day_close": 30.9499998092651}, {"option": "SPXU270416C00070000", "bid": 0.05, "bid_size": 2025.0, "ask": 2.9, "ask_size": 724.0, "iv": 0.8377, "open_interest": 57.0, "volume": 0.0, "delta": 0.1846, "gamma": 0.0137, "vega": 0.0614, "theta": -0.0162, "rho": 0.0216, "theo": 1.5087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T12:31:31", "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "SPXU270416P00070000", "bid": 32.7, "bid_size": 121.0, "ask": 36.7, "ask_size": 1.0, "iv": 0.7693, "open_interest": 2.0, "volume": 0.0, "delta": -0.8449, "gamma": 0.0144, "vega": 0.0548, "theta": -0.0138, "rho": -0.1407, "theo": 35.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.65, "last_trade_time": "2026-04-02T12:21:05", "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "SPXU270416C00075000", "bid": 0.05, "bid_size": 1995.0, "ask": 2.8, "ask_size": 723.0, "iv": 0.8833, "open_interest": 5.0, "volume": 0.0, "delta": 0.1658, "gamma": 0.0124, "vega": 0.0573, "theta": -0.0156, "rho": 0.0193, "theo": 1.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-18T09:30:00", "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "SPXU270416P00075000", "bid": 37.5, "bid_size": 121.0, "ask": 41.5, "ask_size": 1.0, "iv": 0.781, "open_interest": 2.0, "volume": 0.0, "delta": -0.865, "gamma": 0.0129, "vega": 0.0496, "theta": -0.0125, "rho": -0.1415, "theo": 39.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.9, "last_trade_time": "2026-04-02T12:19:10", "percent_change": 0.0, "prev_day_close": 40.4000015258789}, {"option": "SPXU270416C00080000", "bid": 0.05, "bid_size": 1998.0, "ask": 2.75, "ask_size": 759.0, "iv": 0.9281, "open_interest": 7.0, "volume": 0.0, "delta": 0.1502, "gamma": 0.0112, "vega": 0.0537, "theta": -0.015, "rho": 0.0174, "theo": 1.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-18T09:30:00", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "SPXU270416P00080000", "bid": 42.4, "bid_size": 1.0, "ask": 46.4, "ask_size": 1.0, "iv": 0.8084, "open_interest": 2.0, "volume": 0.0, "delta": -0.8817, "gamma": 0.0116, "vega": 0.0448, "theta": -0.0113, "rho": -0.143, "theo": 44.7433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.3, "last_trade_time": "2026-04-02T12:22:25", "percent_change": 0.0, "prev_day_close": 45.2000007629394}, {"option": "SPXU270416C00085000", "bid": 0.05, "bid_size": 2184.0, "ask": 2.65, "ask_size": 921.0, "iv": 0.964, "open_interest": 288.0, "volume": 0.0, "delta": 0.137, "gamma": 0.0103, "vega": 0.0504, "theta": -0.0145, "rho": 0.0159, "theo": 1.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T10:22:17", "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "SPXU270416P00085000", "bid": 47.3, "bid_size": 1.0, "ask": 51.3, "ask_size": 1.0, "iv": 0.8289, "open_interest": 0.0, "volume": 0.0, "delta": -0.8957, "gamma": 0.0105, "vega": 0.0413, "theta": -0.01, "rho": -0.1471, "theo": 49.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0499992370606}, {"option": "SPXU270521C00020000", "bid": 14.7, "bid_size": 1.0, "ask": 18.6, "ask_size": 74.0, "iv": 0.4907, "open_interest": 1.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0029, "vega": 0.0053, "theta": 0.0, "rho": 0.0253, "theo": 16.6614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-10-09T14:02:32", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "SPXU270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 52.0, "iv": 0.4727, "open_interest": 0.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0066, "vega": 0.0226, "theta": -0.003, "rho": -0.0083, "theo": 0.2513, "change": 0.0, "open": 0.0, "high": 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": "SPXU270521C00025000", "bid": 9.8, "bid_size": 106.0, "ask": 13.8, "ask_size": 107.0, "iv": 0.4286, "open_interest": 3.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0155, "vega": 0.0301, "theta": -0.0034, "rho": 0.047, "theo": 11.9094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.22, "last_trade_time": "2026-05-22T11:24:35", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "SPXU270521P00025000", "bid": 0.05, "bid_size": 59.0, "ask": 2.55, "ask_size": 286.0, "iv": 0.5841, "open_interest": 73.0, "volume": 0.0, "delta": -0.1069, "gamma": 0.0155, "vega": 0.0473, "theta": -0.0056, "rho": -0.0214, "theo": 0.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T09:30:00", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "SPXU270521C00030000", "bid": 6.2, "bid_size": 167.0, "ask": 10.2, "ask_size": 141.0, "iv": 0.481, "open_interest": 66.0, "volume": 0.0, "delta": 0.7758, "gamma": 0.0265, "vega": 0.0772, "theta": -0.0088, "rho": 0.0813, "theo": 8.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-15T09:37:18", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SPXU270521P00030000", "bid": 0.15, "bid_size": 1754.0, "ask": 4.1, "ask_size": 295.0, "iv": 0.485, "open_interest": 11.0, "volume": 0.0, "delta": -0.2436, "gamma": 0.0259, "vega": 0.08, "theta": -0.0098, "rho": -0.0491, "theo": 2.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T14:00:47", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "SPXU270521C00035000", "bid": 4.2, "bid_size": 213.0, "ask": 8.3, "ask_size": 215.0, "iv": 0.5608, "open_interest": 9.0, "volume": 0.0, "delta": 0.6189, "gamma": 0.0282, "vega": 0.0982, "theta": -0.0125, "rho": 0.0844, "theo": 6.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.53, "last_trade_time": "2026-10-23T10:29:20", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "SPXU270521P00035000", "bid": 2.95, "bid_size": 382.0, "ask": 7.0, "ask_size": 200.0, "iv": 0.5493, "open_interest": 3.0, "volume": 0.0, "delta": -0.3974, "gamma": 0.0288, "vega": 0.0984, "theta": -0.0131, "rho": -0.0836, "theo": 4.8429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T13:58:52", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "SPXU270521C00040000", "bid": 2.75, "bid_size": 240.0, "ask": 6.8, "ask_size": 236.0, "iv": 0.602, "open_interest": 12.0, "volume": 0.0, "delta": 0.502, "gamma": 0.0264, "vega": 0.1024, "theta": -0.015, "rho": 0.0692, "theo": 4.7012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-08-24T09:30:02", "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "SPXU270521P00040000", "bid": 7.1, "bid_size": 297.0, "ask": 10.5, "ask_size": 63.0, "iv": 0.6279, "open_interest": 17.0, "volume": 0.0, "delta": -0.5156, "gamma": 0.0269, "vega": 0.1018, "theta": -0.0145, "rho": -0.1136, "theo": 8.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-11-09T11:59:12", "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "SPXU270521C00041000", "bid": 2.55, "bid_size": 282.0, "ask": 6.6, "ask_size": 365.0, "iv": 0.6129, "open_interest": 90.0, "volume": 0.0, "delta": 0.4829, "gamma": 0.0259, "vega": 0.1023, "theta": -0.0153, "rho": 0.0667, "theo": 4.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.54, "last_trade_time": "2026-05-04T09:40:23", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "SPXU270521P00041000", "bid": 7.3, "bid_size": 293.0, "ask": 11.3, "ask_size": 3.0, "iv": 0.6107, "open_interest": 90.0, "volume": 0.0, "delta": -0.535, "gamma": 0.0264, "vega": 0.1016, "theta": -0.0146, "rho": -0.1194, "theo": 9.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-05-04T09:40:23", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "SPXU270521C00042000", "bid": 2.4, "bid_size": 315.0, "ask": 6.5, "ask_size": 324.0, "iv": 0.6294, "open_interest": 1.0, "volume": 0.0, "delta": 0.465, "gamma": 0.0254, "vega": 0.1019, "theta": -0.0155, "rho": 0.0643, "theo": 4.3222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-03T10:25:11", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "SPXU270521P00042000", "bid": 8.1, "bid_size": 256.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.6162, "open_interest": 1.0, "volume": 0.0, "delta": -0.5531, "gamma": 0.0258, "vega": 0.1011, "theta": -0.0147, "rho": -0.1239, "theo": 10.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.13, "last_trade_time": "2026-05-22T13:21:37", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "SPXU270521C00043000", "bid": 2.2, "bid_size": 417.0, "ask": 5.7, "ask_size": 508.0, "iv": 0.6076, "open_interest": 305.0, "volume": 0.0, "delta": 0.448, "gamma": 0.0248, "vega": 0.1014, "theta": -0.0158, "rho": 0.0619, "theo": 4.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-03T11:44:23", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SPXU270521P00043000", "bid": 8.9, "bid_size": 260.0, "ask": 12.9, "ask_size": 3.0, "iv": 0.6299, "open_interest": 242.0, "volume": 0.0, "delta": -0.5701, "gamma": 0.0253, "vega": 0.1002, "theta": -0.0147, "rho": -0.1285, "theo": 10.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.67, "last_trade_time": "2026-06-15T14:27:06", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "SPXU270521C00044000", "bid": 2.05, "bid_size": 350.0, "ask": 6.0, "ask_size": 354.0, "iv": 0.6407, "open_interest": 1.0, "volume": 0.0, "delta": 0.4323, "gamma": 0.0242, "vega": 0.1007, "theta": -0.0159, "rho": 0.0597, "theo": 3.9952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.78, "last_trade_time": "2026-03-31T11:56:16", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "SPXU270521P00044000", "bid": 9.7, "bid_size": 248.0, "ask": 13.7, "ask_size": 3.0, "iv": 0.6371, "open_interest": 13.0, "volume": 0.0, "delta": -0.5861, "gamma": 0.0247, "vega": 0.0995, "theta": -0.0147, "rho": -0.1331, "theo": 11.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-04-27T13:50:05", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "SPXU270521C00045000", "bid": 1.9, "bid_size": 353.0, "ask": 6.0, "ask_size": 342.0, "iv": 0.6577, "open_interest": 25.0, "volume": 0.0, "delta": 0.4175, "gamma": 0.0237, "vega": 0.1, "theta": -0.0161, "rho": 0.0578, "theo": 3.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-08-24T11:45:55", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "SPXU270521P00045000", "bid": 10.5, "bid_size": 248.0, "ask": 14.5, "ask_size": 3.0, "iv": 0.6429, "open_interest": 20.0, "volume": 0.0, "delta": -0.6011, "gamma": 0.0242, "vega": 0.0988, "theta": -0.0147, "rho": -0.1376, "theo": 12.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-04-27T14:01:32", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "SPXU270521C00046000", "bid": 1.75, "bid_size": 361.0, "ask": 5.9, "ask_size": 364.0, "iv": 0.6685, "open_interest": 3.0, "volume": 0.0, "delta": 0.4036, "gamma": 0.0232, "vega": 0.0992, "theta": -0.0162, "rho": 0.0559, "theo": 3.7151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.32, "last_trade_time": "2026-08-28T11:28:02", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "SPXU270521P00046000", "bid": 11.4, "bid_size": 242.0, "ask": 15.4, "ask_size": 3.0, "iv": 0.6576, "open_interest": 17.0, "volume": 0.0, "delta": -0.6153, "gamma": 0.0237, "vega": 0.0976, "theta": -0.0147, "rho": -0.1413, "theo": 13.3967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.48, "last_trade_time": "2026-03-31T11:14:16", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "SPXU270521C00047000", "bid": 1.65, "bid_size": 339.0, "ask": 5.8, "ask_size": 347.0, "iv": 0.6807, "open_interest": 1.0, "volume": 0.0, "delta": 0.3905, "gamma": 0.0226, "vega": 0.0982, "theta": -0.0163, "rho": 0.054, "theo": 3.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-28T11:30:31", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SPXU270521P00047000", "bid": 12.3, "bid_size": 3.0, "ask": 16.2, "ask_size": 3.0, "iv": 0.6607, "open_interest": 3.0, "volume": 0.0, "delta": -0.6287, "gamma": 0.0232, "vega": 0.0964, "theta": -0.0146, "rho": -0.1439, "theo": 14.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.88, "last_trade_time": "2026-03-31T11:11:07", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "SPXU270521C00048000", "bid": 1.5, "bid_size": 337.0, "ask": 5.6, "ask_size": 348.0, "iv": 0.6841, "open_interest": 27.0, "volume": 0.0, "delta": 0.3782, "gamma": 0.0221, "vega": 0.0973, "theta": -0.0164, "rho": 0.0523, "theo": 3.4702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-12T11:18:07", "percent_change": 0.0, "prev_day_close": 3.57500010728836}, {"option": "SPXU270521P00048000", "bid": 13.1, "bid_size": 1.0, "ask": 17.1, "ask_size": 1.0, "iv": 0.6731, "open_interest": 8.0, "volume": 0.0, "delta": -0.6414, "gamma": 0.0227, "vega": 0.0953, "theta": -0.0145, "rho": -0.1478, "theo": 15.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-03-31T11:16:27", "percent_change": 0.0, "prev_day_close": 15.7499995231628}, {"option": "SPXU270521C00049000", "bid": 1.4, "bid_size": 345.0, "ask": 5.5, "ask_size": 342.0, "iv": 0.6942, "open_interest": 5.0, "volume": 0.0, "delta": 0.3666, "gamma": 0.0216, "vega": 0.0963, "theta": -0.0165, "rho": 0.0507, "theo": 3.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-22T10:47:50", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "SPXU270521P00049000", "bid": 14.0, "bid_size": 210.0, "ask": 17.9, "ask_size": 1.0, "iv": 0.6792, "open_interest": 7.0, "volume": 0.0, "delta": -0.6534, "gamma": 0.0222, "vega": 0.0943, "theta": -0.0144, "rho": -0.1509, "theo": 16.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-03-31T11:21:46", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "SPXU270521C00050000", "bid": 1.5, "bid_size": 379.0, "ask": 4.5, "ask_size": 719.0, "iv": 0.6664, "open_interest": 105.0, "volume": 0.0, "delta": 0.3555, "gamma": 0.0211, "vega": 0.0953, "theta": -0.0165, "rho": 0.0492, "theo": 3.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-15T15:58:38", "percent_change": 0.0, "prev_day_close": 2.8999999165535}, {"option": "SPXU270521P00050000", "bid": 14.9, "bid_size": 1.0, "ask": 18.8, "ask_size": 1.0, "iv": 0.6897, "open_interest": 0.0, "volume": 0.0, "delta": -0.6647, "gamma": 0.0217, "vega": 0.0932, "theta": -0.0143, "rho": -0.1524, "theo": 16.8836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-03-31T11:24:08", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "SPXU270521C00051000", "bid": 1.2, "bid_size": 354.0, "ask": 5.3, "ask_size": 365.0, "iv": 0.7118, "open_interest": 7.0, "volume": 0.0, "delta": 0.3451, "gamma": 0.0206, "vega": 0.0942, "theta": -0.0166, "rho": 0.0478, "theo": 3.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-09-22T10:49:32", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SPXU270521P00051000", "bid": 15.7, "bid_size": 195.0, "ask": 19.7, "ask_size": 1.0, "iv": 0.6937, "open_interest": 4.0, "volume": 0.0, "delta": -0.6756, "gamma": 0.0213, "vega": 0.0918, "theta": -0.0142, "rho": -0.1548, "theo": 17.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-01-06T11:35:01", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "SPXU270521C00052000", "bid": 1.8, "bid_size": 294.0, "ask": 3.8, "ask_size": 413.0, "iv": 0.6814, "open_interest": 106.0, "volume": 0.0, "delta": 0.3352, "gamma": 0.0201, "vega": 0.0932, "theta": -0.0166, "rho": 0.0464, "theo": 3.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-10-06T15:19:26", "percent_change": 0.0, "prev_day_close": 3.15000003576279}, {"option": "SPXU270521P00052000", "bid": 16.6, "bid_size": 198.0, "ask": 20.6, "ask_size": 1.0, "iv": 0.7024, "open_interest": 1.0, "volume": 0.0, "delta": -0.6859, "gamma": 0.0208, "vega": 0.0907, "theta": -0.014, "rho": -0.1577, "theo": 18.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.8, "last_trade_time": "2026-04-27T14:09:28", "percent_change": 0.0, "prev_day_close": 19.2999992370605}, {"option": "SPXU270521C00053000", "bid": 1.0, "bid_size": 403.0, "ask": 5.2, "ask_size": 411.0, "iv": 0.7315, "open_interest": 9.0, "volume": 0.0, "delta": 0.3258, "gamma": 0.0197, "vega": 0.0921, "theta": -0.0166, "rho": 0.045, "theo": 2.9739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-05-04T11:31:50", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "SPXU270521P00053000", "bid": 17.5, "bid_size": 200.0, "ask": 21.5, "ask_size": 1.0, "iv": 0.7102, "open_interest": 0.0, "volume": 0.0, "delta": -0.6957, "gamma": 0.0204, "vega": 0.0891, "theta": -0.0139, "rho": -0.16, "theo": 19.5667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2000007629395}, {"option": "SPXU270521C00054000", "bid": 0.95, "bid_size": 383.0, "ask": 5.1, "ask_size": 389.0, "iv": 0.7403, "open_interest": 40.0, "volume": 0.0, "delta": 0.3169, "gamma": 0.0192, "vega": 0.091, "theta": -0.0166, "rho": 0.0438, "theo": 2.8903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 3.00000011920929}, {"option": "SPXU270521P00054000", "bid": 18.4, "bid_size": 186.0, "ask": 22.4, "ask_size": 1.0, "iv": 0.7172, "open_interest": 0.0, "volume": 0.0, "delta": -0.705, "gamma": 0.02, "vega": 0.0879, "theta": -0.0137, "rho": -0.1625, "theo": 20.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "SPXU270521C00055000", "bid": 0.85, "bid_size": 420.0, "ask": 4.9, "ask_size": 424.0, "iv": 0.7402, "open_interest": 10.0, "volume": 0.0, "delta": 0.3084, "gamma": 0.0188, "vega": 0.0899, "theta": -0.0166, "rho": 0.0426, "theo": 2.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-20T11:12:52", "percent_change": 0.0, "prev_day_close": 2.8999999165535}, {"option": "SPXU270521P00055000", "bid": 19.3, "bid_size": 162.0, "ask": 23.3, "ask_size": 1.0, "iv": 0.7235, "open_interest": 0.0, "volume": 0.0, "delta": -0.714, "gamma": 0.0196, "vega": 0.0867, "theta": -0.0136, "rho": -0.1636, "theo": 21.3809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "SPXU270521C00056000", "bid": 0.75, "bid_size": 407.0, "ask": 4.9, "ask_size": 407.0, "iv": 0.7504, "open_interest": 4.0, "volume": 0.0, "delta": 0.3004, "gamma": 0.0184, "vega": 0.0889, "theta": -0.0165, "rho": 0.0415, "theo": 2.7356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-03T09:30:00", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "SPXU270521P00056000", "bid": 20.2, "bid_size": 161.0, "ask": 24.2, "ask_size": 1.0, "iv": 0.729, "open_interest": 1.0, "volume": 0.0, "delta": -0.7225, "gamma": 0.0192, "vega": 0.0854, "theta": -0.0134, "rho": -0.1616, "theo": 22.2943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.65, "last_trade_time": "2026-03-31T15:14:59", "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "SPXU270521C00057000", "bid": 0.7, "bid_size": 396.0, "ask": 4.3, "ask_size": 398.0, "iv": 0.7286, "open_interest": 5.0, "volume": 0.0, "delta": 0.2927, "gamma": 0.018, "vega": 0.0878, "theta": -0.0165, "rho": 0.0404, "theo": 2.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-09-10T10:29:03", "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "SPXU270521P00057000", "bid": 21.1, "bid_size": 156.0, "ask": 25.1, "ask_size": 1.0, "iv": 0.7338, "open_interest": 1.0, "volume": 0.0, "delta": -0.7308, "gamma": 0.0188, "vega": 0.0839, "theta": -0.0132, "rho": -0.163, "theo": 23.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.49, "last_trade_time": "2026-03-31T15:40:46", "percent_change": 0.0, "prev_day_close": 23.8499994277954}, {"option": "SPXU270521C00058000", "bid": 0.6, "bid_size": 409.0, "ask": 4.2, "ask_size": 408.0, "iv": 0.7316, "open_interest": 1.0, "volume": 0.0, "delta": 0.2853, "gamma": 0.0176, "vega": 0.0868, "theta": -0.0165, "rho": 0.0394, "theo": 2.5954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.52, "last_trade_time": "2026-08-28T11:25:50", "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "SPXU270521P00058000", "bid": 22.0, "bid_size": 204.0, "ask": 26.0, "ask_size": 1.0, "iv": 0.7379, "open_interest": 0.0, "volume": 0.0, "delta": -0.7386, "gamma": 0.0185, "vega": 0.0827, "theta": -0.013, "rho": -0.1667, "theo": 24.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "SPXU270521C00059000", "bid": 0.55, "bid_size": 394.0, "ask": 4.7, "ask_size": 413.0, "iv": 0.7722, "open_interest": 3.0, "volume": 0.0, "delta": 0.2783, "gamma": 0.0173, "vega": 0.0857, "theta": -0.0164, "rho": 0.0384, "theo": 2.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-08-25T14:42:11", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "SPXU270521P00059000", "bid": 23.0, "bid_size": 1.0, "ask": 26.9, "ask_size": 1.0, "iv": 0.7476, "open_interest": 0.0, "volume": 0.0, "delta": -0.7462, "gamma": 0.0181, "vega": 0.0817, "theta": -0.0128, "rho": -0.1687, "theo": 25.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "SPXU270521C00060000", "bid": 0.45, "bid_size": 847.0, "ask": 4.1, "ask_size": 492.0, "iv": 0.7446, "open_interest": 100.0, "volume": 0.0, "delta": 0.2716, "gamma": 0.0169, "vega": 0.0847, "theta": -0.0164, "rho": 0.0375, "theo": 2.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-27T14:10:50", "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "SPXU270521P00060000", "bid": 23.9, "bid_size": 1.0, "ask": 27.8, "ask_size": 1.0, "iv": 0.7505, "open_interest": 0.0, "volume": 0.0, "delta": -0.7534, "gamma": 0.0178, "vega": 0.0807, "theta": -0.0126, "rho": -0.1711, "theo": 25.9857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6500005722046}, {"option": "SPXU270521C00061000", "bid": 0.4, "bid_size": 803.0, "ask": 4.0, "ask_size": 430.0, "iv": 0.7488, "open_interest": 28.0, "volume": 0.0, "delta": 0.2651, "gamma": 0.0166, "vega": 0.0836, "theta": -0.0163, "rho": 0.0366, "theo": 2.4082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-08-25T14:40:34", "percent_change": 0.0, "prev_day_close": 2.45000010728836}, {"option": "SPXU270521P00061000", "bid": 24.8, "bid_size": 152.0, "ask": 28.8, "ask_size": 1.0, "iv": 0.759, "open_interest": 0.0, "volume": 0.0, "delta": -0.7603, "gamma": 0.0175, "vega": 0.0789, "theta": -0.0123, "rho": -0.1686, "theo": 26.9165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "SPXU270521C00062000", "bid": 0.35, "bid_size": 812.0, "ask": 4.0, "ask_size": 447.0, "iv": 0.7588, "open_interest": 29.0, "volume": 0.0, "delta": 0.259, "gamma": 0.0162, "vega": 0.0826, "theta": -0.0162, "rho": 0.0357, "theo": 2.3513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-05T11:05:21", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SPXU270521P00062000", "bid": 25.7, "bid_size": 1.0, "ask": 29.7, "ask_size": 1.0, "iv": 0.7606, "open_interest": 3.0, "volume": 0.0, "delta": -0.7669, "gamma": 0.0172, "vega": 0.0774, "theta": -0.0121, "rho": -0.1702, "theo": 27.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2026-04-27T13:14:28", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "SPXU270521C00063000", "bid": 0.3, "bid_size": 800.0, "ask": 3.9, "ask_size": 433.0, "iv": 0.7621, "open_interest": 9.0, "volume": 0.0, "delta": 0.2531, "gamma": 0.0159, "vega": 0.0816, "theta": -0.0162, "rho": 0.0349, "theo": 2.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-05T11:16:24", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "SPXU270521P00063000", "bid": 26.6, "bid_size": 153.0, "ask": 30.6, "ask_size": 1.0, "iv": 0.7612, "open_interest": 2.0, "volume": 0.0, "delta": -0.7733, "gamma": 0.0168, "vega": 0.0765, "theta": -0.0119, "rho": -0.1691, "theo": 28.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.3, "last_trade_time": "2026-04-27T13:15:26", "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "SPXU270521C00064000", "bid": 0.25, "bid_size": 1185.0, "ask": 3.9, "ask_size": 486.0, "iv": 0.7712, "open_interest": 22.0, "volume": 0.0, "delta": 0.2474, "gamma": 0.0156, "vega": 0.0806, "theta": -0.0161, "rho": 0.0341, "theo": 2.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-01T09:30:00", "percent_change": 0.0, "prev_day_close": 2.22499994933605}, {"option": "SPXU270521P00064000", "bid": 27.6, "bid_size": 1.0, "ask": 31.5, "ask_size": 1.0, "iv": 0.7683, "open_interest": 3.0, "volume": 0.0, "delta": -0.7794, "gamma": 0.0165, "vega": 0.0748, "theta": -0.0116, "rho": -0.1672, "theo": 29.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.1, "last_trade_time": "2026-04-27T13:17:15", "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "SPXU270521C00065000", "bid": 0.25, "bid_size": 1197.0, "ask": 3.8, "ask_size": 461.0, "iv": 0.7769, "open_interest": 25.0, "volume": 0.0, "delta": 0.242, "gamma": 0.0153, "vega": 0.0797, "theta": -0.016, "rho": 0.0334, "theo": 2.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-01T09:30:00", "percent_change": 0.0, "prev_day_close": 2.19999995827675}, {"option": "SPXU270521P00065000", "bid": 28.5, "bid_size": 1.0, "ask": 32.5, "ask_size": 1.0, "iv": 0.775, "open_interest": 2.0, "volume": 0.0, "delta": -0.7854, "gamma": 0.0162, "vega": 0.0735, "theta": -0.0114, "rho": -0.1702, "theo": 30.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.06, "last_trade_time": "2026-04-27T13:31:42", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "SPXU270521C00070000", "bid": 0.25, "bid_size": 1309.0, "ask": 4.1, "ask_size": 526.0, "iv": 0.8529, "open_interest": 144.0, "volume": 0.0, "delta": 0.2177, "gamma": 0.0139, "vega": 0.075, "theta": -0.0156, "rho": 0.03, "theo": 1.9704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.56, "last_trade_time": "2026-11-06T14:17:08", "percent_change": 0.0, "prev_day_close": 1.97499997913837}, {"option": "SPXU270521P00070000", "bid": 33.2, "bid_size": 1.0, "ask": 37.1, "ask_size": 1.0, "iv": 0.7861, "open_interest": 2.0, "volume": 0.0, "delta": -0.8121, "gamma": 0.0149, "vega": 0.0686, "theta": -0.01, "rho": -0.1735, "theo": 35.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.68, "last_trade_time": "2026-04-27T13:32:33", "percent_change": 0.0, "prev_day_close": 35.9000015258789}, {"option": "SPXU270521C00075000", "bid": 0.05, "bid_size": 1272.0, "ask": 3.8, "ask_size": 446.0, "iv": 0.8704, "open_interest": 26.0, "volume": 0.0, "delta": 0.1975, "gamma": 0.0128, "vega": 0.0708, "theta": -0.0152, "rho": 0.0271, "theo": 1.7845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-01T09:30:00", "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "SPXU270521P00075000", "bid": 37.9, "bid_size": 1.0, "ask": 41.8, "ask_size": 1.0, "iv": 0.7918, "open_interest": 4.0, "volume": 0.0, "delta": -0.8344, "gamma": 0.0136, "vega": 0.0618, "theta": -0.0086, "rho": -0.1715, "theo": 40.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-04-27T13:36:23", "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "SPXU270521C00080000", "bid": 0.05, "bid_size": 1308.0, "ask": 3.6, "ask_size": 532.0, "iv": 0.9022, "open_interest": 27.0, "volume": 0.0, "delta": 0.1804, "gamma": 0.0117, "vega": 0.0669, "theta": -0.0147, "rho": 0.0248, "theo": 1.6272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-01T09:30:00", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "SPXU270521P00080000", "bid": 42.6, "bid_size": 1.0, "ask": 46.6, "ask_size": 1.0, "iv": 0.7932, "open_interest": 0.0, "volume": 0.0, "delta": -0.8533, "gamma": 0.0125, "vega": 0.0577, "theta": -0.0071, "rho": -0.1769, "theo": 45.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "SPXU270521C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 580.0, "iv": 0.9257, "open_interest": 94.0, "volume": 0.0, "delta": 0.1657, "gamma": 0.0109, "vega": 0.0633, "theta": -0.0143, "rho": 0.0227, "theo": 1.4928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SPXU270521P00085000", "bid": 47.4, "bid_size": 1.0, "ask": 51.4, "ask_size": 1.0, "iv": 0.7934, "open_interest": 1.0, "volume": 0.0, "delta": -0.8695, "gamma": 0.0115, "vega": 0.0529, "theta": -0.0055, "rho": -0.1742, "theo": 49.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.45, "last_trade_time": "2026-07-13T13:34:33", "percent_change": 0.0, "prev_day_close": 50.0999984741211}, {"option": "SPXU270617C00020000", "bid": 14.7, "bid_size": 132.0, "ask": 18.6, "ask_size": 132.0, "iv": 0.5389, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0026, "vega": 0.0034, "theta": 0.0, "rho": 0.0247, "theo": 16.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "SPXU270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 930.0, "iv": 0.571, "open_interest": 1.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0066, "vega": 0.0243, "theta": -0.0026, "rho": -0.0095, "theo": 0.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-29T09:48:06", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPXU270617C00023000", "bid": 11.7, "bid_size": 133.0, "ask": 15.6, "ask_size": 133.0, "iv": 0.4064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0089, "vega": 0.0148, "theta": -0.0006, "rho": 0.0363, "theo": 13.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "SPXU270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 908.0, "iv": 0.4718, "open_interest": 0.0, "volume": 0.0, "delta": -0.0729, "gamma": 0.0113, "vega": 0.0382, "theta": -0.0038, "rho": -0.0166, "theo": 0.4535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SPXU270617C00024000", "bid": 10.7, "bid_size": 134.0, "ask": 14.6, "ask_size": 134.0, "iv": 0.3665, "open_interest": 0.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0123, "vega": 0.0241, "theta": -0.0018, "rho": 0.0461, "theo": 12.7604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "SPXU270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 332.0, "iv": 0.4052, "open_interest": 0.0, "volume": 0.0, "delta": -0.0884, "gamma": 0.0133, "vega": 0.0439, "theta": -0.0043, "rho": -0.02, "theo": 0.563, "change": 0.0, "open": 0.0, "high": 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": "SPXU270617C00025000", "bid": 9.7, "bid_size": 135.0, "ask": 13.7, "ask_size": 1.0, "iv": 0.3751, "open_interest": 0.0, "volume": 0.0, "delta": 0.9357, "gamma": 0.0161, "vega": 0.0352, "theta": -0.0032, "rho": 0.058, "theo": 11.8502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "SPXU270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 349.0, "iv": 0.3969, "open_interest": 0.0, "volume": 0.0, "delta": -0.1072, "gamma": 0.0155, "vega": 0.0506, "theta": -0.005, "rho": -0.0243, "theo": 0.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SPXU270617C00026000", "bid": 9.0, "bid_size": 158.0, "ask": 12.8, "ask_size": 138.0, "iv": 0.4154, "open_interest": 0.0, "volume": 0.0, "delta": 0.9083, "gamma": 0.0196, "vega": 0.0427, "theta": -0.0045, "rho": 0.0583, "theo": 10.9906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "SPXU270617P00026000", "bid": 0.15, "bid_size": 1421.0, "ask": 2.6, "ask_size": 794.0, "iv": 0.5184, "open_interest": 0.0, "volume": 0.0, "delta": -0.1295, "gamma": 0.0178, "vega": 0.0576, "theta": -0.0056, "rho": -0.0292, "theo": 0.889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "SPXU270617C00027000", "bid": 8.0, "bid_size": 221.0, "ask": 12.0, "ask_size": 199.0, "iv": 0.4023, "open_interest": 0.0, "volume": 0.0, "delta": 0.876, "gamma": 0.0224, "vega": 0.0526, "theta": -0.0056, "rho": 0.0716, "theo": 10.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "SPXU270617P00027000", "bid": 0.15, "bid_size": 1533.0, "ask": 2.9, "ask_size": 843.0, "iv": 0.5002, "open_interest": 0.0, "volume": 0.0, "delta": -0.1552, "gamma": 0.0201, "vega": 0.0651, "theta": -0.0064, "rho": -0.035, "theo": 1.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000001490116}, {"option": "SPXU270617C00028000", "bid": 7.7, "bid_size": 158.0, "ask": 11.0, "ask_size": 135.0, "iv": 0.4269, "open_interest": 0.0, "volume": 0.0, "delta": 0.8407, "gamma": 0.0244, "vega": 0.0648, "theta": -0.0066, "rho": 0.0841, "theo": 9.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "SPXU270617P00028000", "bid": 0.25, "bid_size": 1500.0, "ask": 2.2, "ask_size": 765.0, "iv": 0.4182, "open_interest": 0.0, "volume": 0.0, "delta": -0.1838, "gamma": 0.0222, "vega": 0.0726, "theta": -0.0072, "rho": -0.0417, "theo": 1.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SPXU270617C00029000", "bid": 7.3, "bid_size": 159.0, "ask": 10.2, "ask_size": 146.0, "iv": 0.4437, "open_interest": 0.0, "volume": 0.0, "delta": 0.8043, "gamma": 0.0256, "vega": 0.0751, "theta": -0.0074, "rho": 0.0946, "theo": 8.8172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "SPXU270617P00029000", "bid": 0.9, "bid_size": 937.0, "ask": 2.65, "ask_size": 778.0, "iv": 0.4528, "open_interest": 0.0, "volume": 0.0, "delta": -0.2145, "gamma": 0.024, "vega": 0.0794, "theta": -0.008, "rho": -0.0486, "theo": 1.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999997913837}, {"option": "SPXU270617C00030000", "bid": 6.2, "bid_size": 229.0, "ask": 10.3, "ask_size": 202.0, "iv": 0.4634, "open_interest": 0.0, "volume": 0.0, "delta": 0.7685, "gamma": 0.0262, "vega": 0.0836, "theta": -0.008, "rho": 0.102, "theo": 8.2417, "change": 0.0, "open": 0.0, "high": 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": "SPXU270617P00030000", "bid": 0.6, "bid_size": 1085.0, "ask": 3.8, "ask_size": 737.0, "iv": 0.463, "open_interest": 0.0, "volume": 0.0, "delta": -0.2464, "gamma": 0.0254, "vega": 0.0858, "theta": -0.0088, "rho": -0.056, "theo": 2.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "SPXU270617C00031000", "bid": 6.2, "bid_size": 252.0, "ask": 9.4, "ask_size": 257.0, "iv": 0.481, "open_interest": 0.0, "volume": 0.0, "delta": 0.7344, "gamma": 0.0265, "vega": 0.09, "theta": -0.0087, "rho": 0.1066, "theo": 7.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "SPXU270617P00031000", "bid": 1.4, "bid_size": 647.0, "ask": 3.8, "ask_size": 467.0, "iv": 0.4653, "open_interest": 0.0, "volume": 0.0, "delta": -0.2783, "gamma": 0.0265, "vega": 0.0912, "theta": -0.0096, "rho": -0.0637, "theo": 2.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "SPXU270617C00032000", "bid": 5.8, "bid_size": 282.0, "ask": 9.0, "ask_size": 282.0, "iv": 0.498, "open_interest": 0.0, "volume": 0.0, "delta": 0.7023, "gamma": 0.0267, "vega": 0.095, "theta": -0.0094, "rho": 0.1053, "theo": 7.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "SPXU270617P00032000", "bid": 1.9, "bid_size": 528.0, "ask": 4.7, "ask_size": 424.0, "iv": 0.4951, "open_interest": 0.0, "volume": 0.0, "delta": -0.3097, "gamma": 0.0271, "vega": 0.0959, "theta": -0.0103, "rho": -0.0713, "theo": 3.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8500000834465}, {"option": "SPXU270617C00033000", "bid": 5.5, "bid_size": 294.0, "ask": 8.5, "ask_size": 294.0, "iv": 0.5102, "open_interest": 0.0, "volume": 0.0, "delta": 0.6723, "gamma": 0.0268, "vega": 0.0988, "theta": -0.0102, "rho": 0.1014, "theo": 6.8925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "SPXU270617P00033000", "bid": 2.4, "bid_size": 578.0, "ask": 5.5, "ask_size": 360.0, "iv": 0.5143, "open_interest": 0.0, "volume": 0.0, "delta": -0.3398, "gamma": 0.0275, "vega": 0.0995, "theta": -0.011, "rho": -0.079, "theo": 3.8017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "SPXU270617C00034000", "bid": 5.4, "bid_size": 318.0, "ask": 8.1, "ask_size": 318.0, "iv": 0.5334, "open_interest": 0.0, "volume": 0.0, "delta": 0.6441, "gamma": 0.0268, "vega": 0.102, "theta": -0.0108, "rho": 0.0983, "theo": 6.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.29, "last_trade_time": "2026-10-27T14:07:50", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "SPXU270617P00034000", "bid": 3.1, "bid_size": 485.0, "ask": 5.9, "ask_size": 386.0, "iv": 0.5194, "open_interest": 0.0, "volume": 0.0, "delta": -0.3684, "gamma": 0.0276, "vega": 0.1024, "theta": -0.0116, "rho": -0.0864, "theo": 4.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "SPXU270617C00035000", "bid": 4.9, "bid_size": 328.0, "ask": 7.8, "ask_size": 328.0, "iv": 0.5384, "open_interest": 0.0, "volume": 0.0, "delta": 0.6177, "gamma": 0.0267, "vega": 0.1043, "theta": -0.0115, "rho": 0.0948, "theo": 6.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "SPXU270617P00035000", "bid": 3.7, "bid_size": 448.0, "ask": 6.6, "ask_size": 358.0, "iv": 0.5312, "open_interest": 0.0, "volume": 0.0, "delta": -0.3952, "gamma": 0.0274, "vega": 0.1046, "theta": -0.012, "rho": -0.0935, "theo": 5.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "SPXU270617C00036000", "bid": 4.8, "bid_size": 654.0, "ask": 7.5, "ask_size": 437.0, "iv": 0.5596, "open_interest": 0.0, "volume": 0.0, "delta": 0.593, "gamma": 0.0265, "vega": 0.1061, "theta": -0.0121, "rho": 0.0913, "theo": 5.941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "SPXU270617P00036000", "bid": 4.2, "bid_size": 948.0, "ask": 6.6, "ask_size": 547.0, "iv": 0.5023, "open_interest": 0.0, "volume": 0.0, "delta": -0.4204, "gamma": 0.0272, "vega": 0.1061, "theta": -0.0125, "rho": -0.1006, "theo": 5.7999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-10-27T12:42:13", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SPXU270617C00037000", "bid": 4.5, "bid_size": 664.0, "ask": 7.2, "ask_size": 489.0, "iv": 0.5686, "open_interest": 0.0, "volume": 2.0, "delta": 0.57, "gamma": 0.0261, "vega": 0.1073, "theta": -0.0126, "rho": 0.0878, "theo": 5.6845, "change": 0.02, "open": 5.94, "high": 5.97, "low": 5.94, "tick": "up", "last_trade_price": 5.97, "last_trade_time": "2026-11-10T09:40:47", "percent_change": 0.336134, "prev_day_close": 5.95000004768372}, {"option": "SPXU270617P00037000", "bid": 4.9, "bid_size": 1009.0, "ask": 7.5, "ask_size": 753.0, "iv": 0.5227, "open_interest": 1.0, "volume": 2.0, "delta": -0.4438, "gamma": 0.0268, "vega": 0.1072, "theta": -0.0128, "rho": -0.1068, "theo": 6.5272, "change": 0.0, "open": 6.44, "high": 6.5, "low": 6.44, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-10T09:40:47", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SPXU270617C00038000", "bid": 4.1, "bid_size": 490.0, "ask": 7.0, "ask_size": 473.0, "iv": 0.5753, "open_interest": 0.0, "volume": 0.0, "delta": 0.5485, "gamma": 0.0257, "vega": 0.1081, "theta": -0.0131, "rho": 0.0846, "theo": 5.4513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "SPXU270617P00038000", "bid": 5.8, "bid_size": 851.0, "ask": 8.7, "ask_size": 747.0, "iv": 0.5636, "open_interest": 0.0, "volume": 0.0, "delta": -0.4657, "gamma": 0.0264, "vega": 0.1079, "theta": -0.0131, "rho": -0.1135, "theo": 7.2776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "SPXU270617C00039000", "bid": 4.0, "bid_size": 342.0, "ask": 5.9, "ask_size": 299.0, "iv": 0.5523, "open_interest": 0.0, "volume": 0.0, "delta": 0.5285, "gamma": 0.0253, "vega": 0.1086, "theta": -0.0135, "rho": 0.0816, "theo": 5.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SPXU270617P00039000", "bid": 6.6, "bid_size": 457.0, "ask": 9.5, "ask_size": 353.0, "iv": 0.5789, "open_interest": 0.0, "volume": 0.0, "delta": -0.4861, "gamma": 0.0259, "vega": 0.1082, "theta": -0.0134, "rho": -0.1201, "theo": 8.0484, "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": 7.7000002861023}, {"option": "SPXU270617C00040000", "bid": 3.4, "bid_size": 1034.0, "ask": 7.1, "ask_size": 959.0, "iv": 0.6101, "open_interest": 45.0, "volume": 0.0, "delta": 0.5098, "gamma": 0.0248, "vega": 0.1088, "theta": -0.0138, "rho": 0.0787, "theo": 5.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.02, "last_trade_time": "2026-11-09T10:59:36", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "SPXU270617P00040000", "bid": 7.3, "bid_size": 419.0, "ask": 10.2, "ask_size": 5.0, "iv": 0.583, "open_interest": 0.0, "volume": 0.0, "delta": -0.5051, "gamma": 0.0254, "vega": 0.1083, "theta": -0.0136, "rho": -0.1258, "theo": 8.8372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "SPXU270617C00041000", "bid": 3.3, "bid_size": 490.0, "ask": 6.4, "ask_size": 387.0, "iv": 0.6018, "open_interest": 0.0, "volume": 0.0, "delta": 0.4923, "gamma": 0.0243, "vega": 0.1088, "theta": -0.0142, "rho": 0.076, "theo": 4.8629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "SPXU270617P00041000", "bid": 8.1, "bid_size": 377.0, "ask": 11.0, "ask_size": 7.0, "iv": 0.5945, "open_interest": 0.0, "volume": 0.0, "delta": -0.5228, "gamma": 0.0249, "vega": 0.1081, "theta": -0.0137, "rho": -0.1314, "theo": 9.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "SPXU270617C00042000", "bid": 3.1, "bid_size": 581.0, "ask": 6.2, "ask_size": 375.0, "iv": 0.6103, "open_interest": 0.0, "volume": 0.0, "delta": 0.476, "gamma": 0.0238, "vega": 0.1086, "theta": -0.0144, "rho": 0.0735, "theo": 4.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "SPXU270617P00042000", "bid": 9.6, "bid_size": 21.0, "ask": 11.8, "ask_size": 21.0, "iv": 0.637, "open_interest": 0.0, "volume": 0.0, "delta": -0.5395, "gamma": 0.0244, "vega": 0.1078, "theta": -0.0138, "rho": -0.1372, "theo": 10.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "SPXU270617C00043000", "bid": 3.0, "bid_size": 570.0, "ask": 6.0, "ask_size": 458.0, "iv": 0.6219, "open_interest": 0.0, "volume": 0.0, "delta": 0.4607, "gamma": 0.0233, "vega": 0.1083, "theta": -0.0147, "rho": 0.0711, "theo": 4.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SPXU270617P00043000", "bid": 9.7, "bid_size": 334.0, "ask": 12.6, "ask_size": 5.0, "iv": 0.6128, "open_interest": 0.0, "volume": 0.0, "delta": -0.555, "gamma": 0.0239, "vega": 0.1071, "theta": -0.0139, "rho": -0.1424, "theo": 11.2888, "change": 0.0, "open": 0.0, "high": 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": "SPXU270617C00045000", "bid": 2.8, "bid_size": 553.0, "ask": 5.7, "ask_size": 467.0, "iv": 0.6459, "open_interest": 6.0, "volume": 0.0, "delta": 0.433, "gamma": 0.0223, "vega": 0.1072, "theta": -0.0151, "rho": 0.0668, "theo": 4.2637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-03T11:47:15", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "SPXU270617P00045000", "bid": 11.3, "bid_size": 334.0, "ask": 14.2, "ask_size": 4.0, "iv": 0.6254, "open_interest": 0.0, "volume": 0.0, "delta": -0.5833, "gamma": 0.0229, "vega": 0.1058, "theta": -0.014, "rho": -0.1521, "theo": 12.9795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "SPXU270617C00050000", "bid": 2.9, "bid_size": 526.0, "ask": 4.5, "ask_size": 659.0, "iv": 0.6946, "open_interest": 21.0, "volume": 0.0, "delta": 0.3763, "gamma": 0.02, "vega": 0.1034, "theta": -0.0158, "rho": 0.0579, "theo": 3.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.72, "last_trade_time": "2026-11-09T10:59:36", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SPXU270617P00050000", "bid": 15.6, "bid_size": 289.0, "ask": 19.0, "ask_size": 16.0, "iv": 0.6906, "open_interest": 0.0, "volume": 0.0, "delta": -0.6413, "gamma": 0.0206, "vega": 0.1014, "theta": -0.0138, "rho": -0.1725, "theo": 17.3444, "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": 17.7000002861023}, {"option": "SPXU280121C00020000", "bid": 14.5, "bid_size": 28.0, "ask": 19.0, "ask_size": 34.0, "iv": 0.5328, "open_interest": 173.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0098, "vega": 0.0346, "theta": -0.0027, "rho": 0.0645, "theo": 16.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.12, "last_trade_time": "2026-11-09T12:47:46", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "SPXU280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 57.0, "iv": 0.6234, "open_interest": 130.0, "volume": 0.0, "delta": -0.1067, "gamma": 0.0091, "vega": 0.0676, "theta": -0.0041, "rho": -0.0587, "theo": 1.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-11-02T09:33:28", "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "SPXU280121C00025000", "bid": 10.7, "bid_size": 1.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.5073, "open_interest": 299.0, "volume": 0.0, "delta": 0.8415, "gamma": 0.0143, "vega": 0.0895, "theta": -0.0043, "rho": 0.152, "theo": 12.9524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.11, "last_trade_time": "2026-10-19T13:42:42", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "SPXU280121P00025000", "bid": 2.0, "bid_size": 1.0, "ask": 3.1, "ask_size": 46.0, "iv": 0.5178, "open_interest": 180.0, "volume": 0.0, "delta": -0.1844, "gamma": 0.014, "vega": 0.0979, "theta": -0.0055, "rho": -0.1035, "theo": 2.5604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T09:30:11", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "SPXU280121C00030000", "bid": 8.6, "bid_size": 27.0, "ask": 12.7, "ask_size": 20.0, "iv": 0.5615, "open_interest": 431.0, "volume": 0.0, "delta": 0.7391, "gamma": 0.0169, "vega": 0.1199, "theta": -0.0062, "rho": 0.1734, "theo": 10.3422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-09T11:47:28", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "SPXU280121P00030000", "bid": 2.8, "bid_size": 1.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.5423, "open_interest": 61.0, "volume": 0.0, "delta": -0.2814, "gamma": 0.0172, "vega": 0.1238, "theta": -0.007, "rho": -0.1681, "theo": 4.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-11T12:17:15", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "SPXU280121C00035000", "bid": 7.0, "bid_size": 2.0, "ask": 11.3, "ask_size": 1.0, "iv": 0.6092, "open_interest": 7.0, "volume": 0.0, "delta": 0.6492, "gamma": 0.0178, "vega": 0.1363, "theta": -0.008, "rho": 0.1568, "theo": 8.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-05T10:51:29", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SPXU280121P00035000", "bid": 6.0, "bid_size": 348.0, "ask": 10.2, "ask_size": 75.0, "iv": 0.5829, "open_interest": 230.0, "volume": 0.0, "delta": -0.3681, "gamma": 0.0179, "vega": 0.1381, "theta": -0.0082, "rho": -0.2386, "theo": 7.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.27, "last_trade_time": "2026-11-09T10:55:39", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "SPXU280121C00040000", "bid": 6.5, "bid_size": 40.0, "ask": 10.1, "ask_size": 1.0, "iv": 0.6656, "open_interest": 58.0, "volume": 0.0, "delta": 0.5783, "gamma": 0.0175, "vega": 0.1433, "theta": -0.0093, "rho": 0.1425, "theo": 7.5865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-11-05T13:27:04", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "SPXU280121P00040000", "bid": 9.6, "bid_size": 3.0, "ask": 13.9, "ask_size": 3.0, "iv": 0.6207, "open_interest": 19.0, "volume": 0.0, "delta": -0.4363, "gamma": 0.0175, "vega": 0.1443, "theta": -0.0088, "rho": -0.3076, "theo": 11.6771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-13T15:39:16", "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "SPXU280121C00041000", "bid": 5.6, "bid_size": 1.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.647, "open_interest": 2.0, "volume": 0.0, "delta": 0.5662, "gamma": 0.0174, "vega": 0.1441, "theta": -0.0095, "rho": 0.1403, "theo": 7.4081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.26, "last_trade_time": "2026-08-10T12:09:46", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "SPXU280121P00041000", "bid": 10.3, "bid_size": 1.0, "ask": 14.6, "ask_size": 1.0, "iv": 0.6231, "open_interest": 0.0, "volume": 0.0, "delta": -0.448, "gamma": 0.0174, "vega": 0.145, "theta": -0.0089, "rho": -0.3209, "theo": 12.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.17, "last_trade_time": "2026-10-27T12:42:13", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "SPXU280121C00042000", "bid": 5.5, "bid_size": 2.0, "ask": 9.7, "ask_size": 1.0, "iv": 0.6558, "open_interest": 2.0, "volume": 0.0, "delta": 0.5545, "gamma": 0.0172, "vega": 0.1448, "theta": -0.0097, "rho": 0.1384, "theo": 7.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-05T11:08:59", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SPXU280121P00042000", "bid": 11.1, "bid_size": 3.0, "ask": 15.4, "ask_size": 3.0, "iv": 0.6316, "open_interest": 0.0, "volume": 0.0, "delta": -0.4592, "gamma": 0.0172, "vega": 0.1454, "theta": -0.0089, "rho": -0.3341, "theo": 13.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "SPXU280121C00043000", "bid": 5.2, "bid_size": 1.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.657, "open_interest": 7.0, "volume": 0.0, "delta": 0.5433, "gamma": 0.0171, "vega": 0.1455, "theta": -0.0099, "rho": 0.1368, "theo": 7.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-08T10:10:32", "percent_change": 0.0, "prev_day_close": 6.74999976158142}, {"option": "SPXU280121P00043000", "bid": 11.9, "bid_size": 3.0, "ask": 16.2, "ask_size": 3.0, "iv": 0.6393, "open_interest": 0.0, "volume": 0.0, "delta": -0.4698, "gamma": 0.017, "vega": 0.1457, "theta": -0.009, "rho": -0.3473, "theo": 14.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "SPXU280121C00044000", "bid": 5.1, "bid_size": 37.0, "ask": 9.2, "ask_size": 34.0, "iv": 0.6605, "open_interest": 3.0, "volume": 0.0, "delta": 0.5328, "gamma": 0.0169, "vega": 0.1455, "theta": -0.01, "rho": 0.1322, "theo": 6.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.98, "last_trade_time": "2026-06-05T09:56:56", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "SPXU280121P00044000", "bid": 12.7, "bid_size": 3.0, "ask": 17.0, "ask_size": 3.0, "iv": 0.6462, "open_interest": 0.0, "volume": 0.0, "delta": -0.48, "gamma": 0.0169, "vega": 0.146, "theta": -0.009, "rho": -0.3598, "theo": 14.8346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "SPXU280121C00045000", "bid": 5.0, "bid_size": 64.0, "ask": 9.0, "ask_size": 35.0, "iv": 0.6667, "open_interest": 6.0, "volume": 0.0, "delta": 0.5228, "gamma": 0.0168, "vega": 0.1458, "theta": -0.0102, "rho": 0.1301, "theo": 6.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.86, "last_trade_time": "2026-08-25T15:12:59", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "SPXU280121P00045000", "bid": 13.0, "bid_size": 45.0, "ask": 18.0, "ask_size": 7.0, "iv": 0.6422, "open_interest": 378.0, "volume": 0.0, "delta": -0.4897, "gamma": 0.0167, "vega": 0.1463, "theta": -0.009, "rho": -0.3707, "theo": 15.6435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-11-04T11:09:53", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "SPXU280121C00046000", "bid": 4.8, "bid_size": 38.0, "ask": 8.9, "ask_size": 52.0, "iv": 0.6724, "open_interest": 11.0, "volume": 0.0, "delta": 0.5131, "gamma": 0.0166, "vega": 0.146, "theta": -0.0103, "rho": 0.1282, "theo": 6.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-08-28T09:30:04", "percent_change": 0.0, "prev_day_close": 6.5499997138977}, {"option": "SPXU280121P00046000", "bid": 14.0, "bid_size": 37.0, "ask": 19.0, "ask_size": 6.0, "iv": 0.6615, "open_interest": 0.0, "volume": 0.0, "delta": -0.4991, "gamma": 0.0166, "vega": 0.1461, "theta": -0.0091, "rho": -0.3814, "theo": 16.4595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-06-05T09:58:16", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "SPXU280121C00047000", "bid": 4.6, "bid_size": 33.0, "ask": 8.7, "ask_size": 27.0, "iv": 0.6741, "open_interest": 1.0, "volume": 0.0, "delta": 0.5038, "gamma": 0.0165, "vega": 0.1462, "theta": -0.0104, "rho": 0.1264, "theo": 6.5205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.98, "last_trade_time": "2026-04-08T10:28:39", "percent_change": 0.0, "prev_day_close": 6.24999976158142}, {"option": "SPXU280121P00047000", "bid": 15.0, "bid_size": 38.0, "ask": 20.0, "ask_size": 6.0, "iv": 0.6801, "open_interest": 0.0, "volume": 0.0, "delta": -0.5081, "gamma": 0.0164, "vega": 0.1461, "theta": -0.0091, "rho": -0.3898, "theo": 17.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.9, "last_trade_time": "2026-03-16T12:37:44", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "SPXU280121C00048000", "bid": 4.5, "bid_size": 63.0, "ask": 8.6, "ask_size": 35.0, "iv": 0.6821, "open_interest": 2.0, "volume": 0.0, "delta": 0.4949, "gamma": 0.0163, "vega": 0.1464, "theta": -0.0106, "rho": 0.1248, "theo": 6.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-04-08T10:31:20", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "SPXU280121P00048000", "bid": 15.5, "bid_size": 29.0, "ask": 20.5, "ask_size": 7.0, "iv": 0.664, "open_interest": 117.0, "volume": 0.0, "delta": -0.5169, "gamma": 0.0163, "vega": 0.1462, "theta": -0.0091, "rho": -0.3986, "theo": 18.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.0, "last_trade_time": "2026-07-31T10:53:39", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "SPXU280121C00049000", "bid": 4.5, "bid_size": 63.0, "ask": 8.5, "ask_size": 35.0, "iv": 0.693, "open_interest": 4.0, "volume": 0.0, "delta": 0.4863, "gamma": 0.0161, "vega": 0.1457, "theta": -0.0107, "rho": 0.1214, "theo": 6.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-09-28T11:17:16", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "SPXU280121P00049000", "bid": 16.5, "bid_size": 34.0, "ask": 21.5, "ask_size": 7.0, "iv": 0.6815, "open_interest": 0.0, "volume": 0.0, "delta": -0.5254, "gamma": 0.0162, "vega": 0.1458, "theta": -0.0091, "rho": -0.4054, "theo": 18.9449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "SPXU280121C00050000", "bid": 4.9, "bid_size": 33.0, "ask": 8.3, "ask_size": 36.0, "iv": 0.7135, "open_interest": 20.0, "volume": 0.0, "delta": 0.4782, "gamma": 0.016, "vega": 0.1456, "theta": -0.0108, "rho": 0.1196, "theo": 6.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.77, "last_trade_time": "2026-11-05T11:23:48", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "SPXU280121P00050000", "bid": 17.5, "bid_size": 33.0, "ask": 22.4, "ask_size": 5.0, "iv": 0.6882, "open_interest": 291.0, "volume": 0.0, "delta": -0.5336, "gamma": 0.0161, "vega": 0.1454, "theta": -0.0091, "rho": -0.4099, "theo": 19.7849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-09-14T14:45:07", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "SPXU280121C00051000", "bid": 4.1, "bid_size": 35.0, "ask": 8.2, "ask_size": 51.0, "iv": 0.6958, "open_interest": 17.0, "volume": 0.0, "delta": 0.4704, "gamma": 0.0158, "vega": 0.1455, "theta": -0.0108, "rho": 0.1179, "theo": 6.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-11-05T11:24:38", "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "SPXU280121P00051000", "bid": 18.0, "bid_size": 36.0, "ask": 23.0, "ask_size": 7.0, "iv": 0.6805, "open_interest": 0.0, "volume": 0.0, "delta": -0.5417, "gamma": 0.016, "vega": 0.1452, "theta": -0.0092, "rho": -0.4104, "theo": 20.6305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "SPXU280121C00052000", "bid": 4.0, "bid_size": 64.0, "ask": 8.1, "ask_size": 35.0, "iv": 0.7016, "open_interest": 5.0, "volume": 0.0, "delta": 0.4629, "gamma": 0.0156, "vega": 0.1454, "theta": -0.0109, "rho": 0.1163, "theo": 5.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-07-17T13:47:30", "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "SPXU280121P00052000", "bid": 19.0, "bid_size": 35.0, "ask": 24.0, "ask_size": 6.0, "iv": 0.6965, "open_interest": 2.0, "volume": 0.0, "delta": -0.5495, "gamma": 0.0158, "vega": 0.145, "theta": -0.0092, "rho": -0.413, "theo": 21.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.28, "last_trade_time": "2026-04-14T14:10:37", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "SPXU280121C00053000", "bid": 4.0, "bid_size": 65.0, "ask": 8.0, "ask_size": 50.0, "iv": 0.7106, "open_interest": 5.0, "volume": 0.0, "delta": 0.4556, "gamma": 0.0155, "vega": 0.1452, "theta": -0.011, "rho": 0.1148, "theo": 5.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-08-25T15:09:19", "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "SPXU280121P00053000", "bid": 20.0, "bid_size": 38.0, "ask": 25.0, "ask_size": 6.0, "iv": 0.712, "open_interest": 3.0, "volume": 0.0, "delta": -0.5572, "gamma": 0.0158, "vega": 0.1446, "theta": -0.0092, "rho": -0.4136, "theo": 22.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.15, "last_trade_time": "2026-04-14T14:02:30", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "SPXU280121C00054000", "bid": 4.0, "bid_size": 51.0, "ask": 7.9, "ask_size": 53.0, "iv": 0.7191, "open_interest": 157.0, "volume": 0.0, "delta": 0.4485, "gamma": 0.0153, "vega": 0.1451, "theta": -0.0111, "rho": 0.1133, "theo": 5.7599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-08-25T15:09:19", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "SPXU280121P00054000", "bid": 20.5, "bid_size": 36.0, "ask": 25.5, "ask_size": 6.0, "iv": 0.6924, "open_interest": 1.0, "volume": 0.0, "delta": -0.5647, "gamma": 0.0157, "vega": 0.1438, "theta": -0.0092, "rho": -0.4143, "theo": 23.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.1, "last_trade_time": "2026-07-16T11:28:18", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "SPXU280121C00055000", "bid": 4.4, "bid_size": 32.0, "ask": 6.7, "ask_size": 34.0, "iv": 0.7032, "open_interest": 129.0, "volume": 0.0, "delta": 0.4417, "gamma": 0.0152, "vega": 0.1449, "theta": -0.0112, "rho": 0.112, "theo": 5.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-19T13:40:55", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "SPXU280121P00055000", "bid": 21.5, "bid_size": 35.0, "ask": 26.5, "ask_size": 6.0, "iv": 0.707, "open_interest": 0.0, "volume": 0.0, "delta": -0.572, "gamma": 0.0156, "vega": 0.1432, "theta": -0.0092, "rho": -0.4159, "theo": 24.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.9, "last_trade_time": "2025-12-29T14:56:11", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "SPXU280121C00056000", "bid": 3.6, "bid_size": 32.0, "ask": 7.8, "ask_size": 28.0, "iv": 0.7249, "open_interest": 41.0, "volume": 0.0, "delta": 0.4351, "gamma": 0.015, "vega": 0.1437, "theta": -0.0112, "rho": 0.1094, "theo": 5.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.69, "last_trade_time": "2026-10-07T11:02:57", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SPXU280121P00056000", "bid": 22.5, "bid_size": 35.0, "ask": 27.5, "ask_size": 6.0, "iv": 0.7212, "open_interest": 0.0, "volume": 0.0, "delta": -0.5791, "gamma": 0.0155, "vega": 0.1428, "theta": -0.0092, "rho": -0.4188, "theo": 24.9307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.6, "last_trade_time": "2026-04-14T13:58:23", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "SPXU280121C00057000", "bid": 3.5, "bid_size": 72.0, "ask": 7.7, "ask_size": 57.0, "iv": 0.7287, "open_interest": 76.0, "volume": 0.0, "delta": 0.4289, "gamma": 0.0149, "vega": 0.1434, "theta": -0.0113, "rho": 0.1079, "theo": 5.4932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.82, "last_trade_time": "2026-09-30T12:19:20", "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "SPXU280121P00057000", "bid": 23.5, "bid_size": 37.0, "ask": 28.0, "ask_size": 3.0, "iv": 0.7175, "open_interest": 3.0, "volume": 0.0, "delta": -0.5861, "gamma": 0.0154, "vega": 0.1422, "theta": -0.0092, "rho": -0.4221, "theo": 25.8037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.65, "last_trade_time": "2026-04-14T13:56:43", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "SPXU280121C00058000", "bid": 3.5, "bid_size": 54.0, "ask": 7.6, "ask_size": 27.0, "iv": 0.7358, "open_interest": 23.0, "volume": 0.0, "delta": 0.4228, "gamma": 0.0147, "vega": 0.143, "theta": -0.0113, "rho": 0.1065, "theo": 5.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.56, "last_trade_time": "2026-08-12T14:46:42", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SPXU280121P00058000", "bid": 24.0, "bid_size": 39.0, "ask": 29.0, "ask_size": 6.0, "iv": 0.7133, "open_interest": 3.0, "volume": 0.0, "delta": -0.5929, "gamma": 0.0153, "vega": 0.1416, "theta": -0.0092, "rho": -0.4232, "theo": 26.6803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.06, "last_trade_time": "2026-04-14T13:55:01", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "SPXU280121C00059000", "bid": 3.5, "bid_size": 61.0, "ask": 7.5, "ask_size": 63.0, "iv": 0.7426, "open_interest": 14.0, "volume": 0.0, "delta": 0.4169, "gamma": 0.0146, "vega": 0.1427, "theta": -0.0114, "rho": 0.1052, "theo": 5.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.71, "last_trade_time": "2026-07-15T11:06:52", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "SPXU280121P00059000", "bid": 25.0, "bid_size": 2.0, "ask": 30.0, "ask_size": 2.0, "iv": 0.7265, "open_interest": 2.0, "volume": 0.0, "delta": -0.5995, "gamma": 0.0153, "vega": 0.1408, "theta": -0.0092, "rho": -0.423, "theo": 27.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.9, "last_trade_time": "2026-04-14T13:50:17", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "SPXU280121C00060000", "bid": 3.2, "bid_size": 36.0, "ask": 7.4, "ask_size": 35.0, "iv": 0.7386, "open_interest": 23.0, "volume": 0.0, "delta": 0.4112, "gamma": 0.0144, "vega": 0.1423, "theta": -0.0114, "rho": 0.1039, "theo": 5.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.01, "last_trade_time": "2026-11-06T12:13:10", "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "SPXU280121P00060000", "bid": 26.0, "bid_size": 2.0, "ask": 31.0, "ask_size": 2.0, "iv": 0.7393, "open_interest": 225.0, "volume": 0.0, "delta": -0.606, "gamma": 0.0152, "vega": 0.1398, "theta": -0.0091, "rho": -0.4254, "theo": 28.4455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.8, "last_trade_time": "2026-10-07T14:19:44", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "SPXU280121C00061000", "bid": 3.1, "bid_size": 37.0, "ask": 7.4, "ask_size": 35.0, "iv": 0.7448, "open_interest": 13.0, "volume": 0.0, "delta": 0.4056, "gamma": 0.0143, "vega": 0.142, "theta": -0.0114, "rho": 0.1027, "theo": 5.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.52, "last_trade_time": "2026-08-06T10:15:10", "percent_change": 0.0, "prev_day_close": 4.97499990463257}, {"option": "SPXU280121P00061000", "bid": 27.0, "bid_size": 2.0, "ask": 32.0, "ask_size": 2.0, "iv": 0.7518, "open_interest": 0.0, "volume": 0.0, "delta": -0.6124, "gamma": 0.0151, "vega": 0.1393, "theta": -0.0091, "rho": -0.4262, "theo": 29.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "SPXU280121C00062000", "bid": 3.0, "bid_size": 72.0, "ask": 7.3, "ask_size": 35.0, "iv": 0.7473, "open_interest": 2.0, "volume": 0.0, "delta": 0.4002, "gamma": 0.0142, "vega": 0.1416, "theta": -0.0115, "rho": 0.1016, "theo": 5.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.17, "last_trade_time": "2026-08-03T11:22:42", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "SPXU280121P00062000", "bid": 27.5, "bid_size": 2.0, "ask": 32.5, "ask_size": 2.0, "iv": 0.728, "open_interest": 0.0, "volume": 0.0, "delta": -0.6186, "gamma": 0.0151, "vega": 0.1384, "theta": -0.0091, "rho": -0.4245, "theo": 30.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "SPXU280121C00063000", "bid": 3.0, "bid_size": 73.0, "ask": 7.2, "ask_size": 35.0, "iv": 0.753, "open_interest": 2.0, "volume": 0.0, "delta": 0.395, "gamma": 0.014, "vega": 0.1413, "theta": -0.0115, "rho": 0.1004, "theo": 5.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-07-07T11:25:11", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "SPXU280121P00063000", "bid": 28.5, "bid_size": 2.0, "ask": 33.5, "ask_size": 2.0, "iv": 0.7399, "open_interest": 0.0, "volume": 0.0, "delta": -0.6248, "gamma": 0.015, "vega": 0.1377, "theta": -0.0091, "rho": -0.4274, "theo": 31.1174, "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": 31.5}, {"option": "SPXU280121C00064000", "bid": 3.0, "bid_size": 70.0, "ask": 7.1, "ask_size": 35.0, "iv": 0.7586, "open_interest": 6.0, "volume": 0.0, "delta": 0.3898, "gamma": 0.0139, "vega": 0.1409, "theta": -0.0115, "rho": 0.0991, "theo": 4.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.89, "last_trade_time": "2026-08-28T11:24:45", "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "SPXU280121P00064000", "bid": 29.5, "bid_size": 2.0, "ask": 34.5, "ask_size": 2.0, "iv": 0.7516, "open_interest": 0.0, "volume": 0.0, "delta": -0.6308, "gamma": 0.0149, "vega": 0.1366, "theta": -0.0091, "rho": -0.4283, "theo": 32.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "SPXU280121C00065000", "bid": 3.0, "bid_size": 75.0, "ask": 7.0, "ask_size": 59.0, "iv": 0.7638, "open_interest": 6.0, "volume": 0.0, "delta": 0.385, "gamma": 0.0138, "vega": 0.1395, "theta": -0.0116, "rho": 0.0976, "theo": 4.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.87, "last_trade_time": "2026-08-28T11:24:45", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SPXU280121P00065000", "bid": 30.5, "bid_size": 2.0, "ask": 35.5, "ask_size": 2.0, "iv": 0.7631, "open_interest": 0.0, "volume": 0.0, "delta": -0.6366, "gamma": 0.0149, "vega": 0.1359, "theta": -0.009, "rho": -0.4299, "theo": 32.9139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "SPXU280121C00070000", "bid": 2.6, "bid_size": 27.0, "ask": 6.1, "ask_size": 27.0, "iv": 0.7574, "open_interest": 7.0, "volume": 0.0, "delta": 0.3624, "gamma": 0.0132, "vega": 0.1371, "theta": -0.0116, "rho": 0.092, "theo": 4.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.65, "last_trade_time": "2026-08-19T13:21:28", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "SPXU280121P00070000", "bid": 35.0, "bid_size": 2.0, "ask": 40.0, "ask_size": 2.0, "iv": 0.7797, "open_interest": 4.0, "volume": 0.0, "delta": -0.6643, "gamma": 0.0146, "vega": 0.1315, "theta": -0.0089, "rho": -0.4306, "theo": 37.4478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-11-05T11:20:49", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "SPXU280121C00075000", "bid": 2.5, "bid_size": 64.0, "ask": 5.6, "ask_size": 38.0, "iv": 0.7716, "open_interest": 15.0, "volume": 0.0, "delta": 0.3424, "gamma": 0.0126, "vega": 0.1345, "theta": -0.0117, "rho": 0.0874, "theo": 4.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-28T09:30:03", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "SPXU280121P00075000", "bid": 39.5, "bid_size": 2.0, "ask": 44.5, "ask_size": 2.0, "iv": 0.7892, "open_interest": 0.0, "volume": 0.0, "delta": -0.6896, "gamma": 0.0144, "vega": 0.1263, "theta": -0.0087, "rho": -0.4263, "theo": 42.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "SPXU280121C00080000", "bid": 2.15, "bid_size": 347.0, "ask": 6.1, "ask_size": 420.0, "iv": 0.8104, "open_interest": 128.0, "volume": 0.0, "delta": 0.3248, "gamma": 0.0121, "vega": 0.1314, "theta": -0.0117, "rho": 0.0829, "theo": 4.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.01, "last_trade_time": "2026-11-06T11:46:21", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SPXU280121P00080000", "bid": 44.0, "bid_size": 2.0, "ask": 49.0, "ask_size": 2.0, "iv": 0.7929, "open_interest": 0.0, "volume": 0.0, "delta": -0.7127, "gamma": 0.0141, "vega": 0.1218, "theta": -0.0085, "rho": -0.4189, "theo": 46.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "SPXU280121C00085000", "bid": 2.0, "bid_size": 368.0, "ask": 5.0, "ask_size": 363.0, "iv": 0.7918, "open_interest": 879.0, "volume": 1.0, "delta": 0.309, "gamma": 0.0116, "vega": 0.1288, "theta": -0.0116, "rho": 0.079, "theo": 3.8854, "change": 0.115, "open": 3.84, "high": 3.84, "low": 3.84, "tick": "down", "last_trade_price": 3.84, "last_trade_time": "2026-11-10T09:51:41", "percent_change": 3.08725, "prev_day_close": 3.72500002384186}, {"option": "SPXU280121P00085000", "bid": 49.0, "bid_size": 2.0, "ask": 54.0, "ask_size": 2.0, "iv": 0.8338, "open_interest": 5.0, "volume": 0.0, "delta": -0.7343, "gamma": 0.0139, "vega": 0.1145, "theta": -0.0082, "rho": -0.4117, "theo": 51.3676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.4, "last_trade_time": "2026-08-05T10:21:56", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "SPXU290119C00020000", "bid": 15.0, "bid_size": 2.0, "ask": 20.0, "ask_size": 5.0, "iv": 0.5679, "open_interest": 2.0, "volume": 0.0, "delta": 0.8969, "gamma": 0.0074, "vega": 0.0892, "theta": -0.0015, "rho": 0.2161, "theo": 17.8445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-10-23T13:12:26", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "SPXU290119P00020000", "bid": 1.05, "bid_size": 517.0, "ask": 4.5, "ask_size": 202.0, "iv": 0.5674, "open_interest": 28.0, "volume": 0.0, "delta": -0.1384, "gamma": 0.0078, "vega": 0.1041, "theta": -0.0036, "rho": -0.1692, "theo": 3.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T14:48:47", "percent_change": 0.0, "prev_day_close": 2.5500001013279}, {"option": "SPXU290119C00025000", "bid": 12.9, "bid_size": 1.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.599, "open_interest": 0.0, "volume": 0.0, "delta": 0.8289, "gamma": 0.0095, "vega": 0.1267, "theta": -0.0031, "rho": 0.2601, "theo": 15.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "SPXU290119P00025000", "bid": 3.6, "bid_size": 586.0, "ask": 7.0, "ask_size": 39.0, "iv": 0.6067, "open_interest": 1074.0, "volume": 0.0, "delta": -0.2003, "gamma": 0.0098, "vega": 0.1321, "theta": -0.0044, "rho": -0.2623, "theo": 5.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.81, "last_trade_time": "2026-10-21T11:18:21", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "SPXU290119C00026000", "bid": 12.5, "bid_size": 1.0, "ask": 17.0, "ask_size": 3.0, "iv": 0.5986, "open_interest": 1.0, "volume": 0.0, "delta": 0.8165, "gamma": 0.0098, "vega": 0.1314, "theta": -0.0033, "rho": 0.2706, "theo": 15.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-10-12T11:20:11", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "SPXU290119P00026000", "bid": 3.8, "bid_size": 316.0, "ask": 8.0, "ask_size": 57.0, "iv": 0.6158, "open_interest": 0.0, "volume": 0.0, "delta": -0.2123, "gamma": 0.01, "vega": 0.1367, "theta": -0.0046, "rho": -0.2825, "theo": 5.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "SPXU290119C00027000", "bid": 12.3, "bid_size": 1.0, "ask": 17.0, "ask_size": 5.0, "iv": 0.6229, "open_interest": 0.0, "volume": 0.0, "delta": 0.8045, "gamma": 0.0101, "vega": 0.1379, "theta": -0.0036, "rho": 0.2639, "theo": 14.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "SPXU290119P00027000", "bid": 5.2, "bid_size": 162.0, "ask": 8.5, "ask_size": 47.0, "iv": 0.6482, "open_interest": 1.0, "volume": 0.0, "delta": -0.224, "gamma": 0.0103, "vega": 0.1412, "theta": -0.0047, "rho": -0.3036, "theo": 6.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-09-28T11:11:17", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "SPXU290119C00028000", "bid": 12.0, "bid_size": 2.0, "ask": 16.5, "ask_size": 5.0, "iv": 0.6224, "open_interest": 0.0, "volume": 0.0, "delta": 0.7929, "gamma": 0.0103, "vega": 0.1417, "theta": -0.0038, "rho": 0.2638, "theo": 14.3775, "change": 0.0, "open": 0.0, "high": 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": "SPXU290119P00028000", "bid": 5.1, "bid_size": 216.0, "ask": 9.0, "ask_size": 57.0, "iv": 0.626, "open_interest": 0.0, "volume": 0.0, "delta": -0.2354, "gamma": 0.0105, "vega": 0.1451, "theta": -0.0049, "rho": -0.3243, "theo": 7.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SPXU290119C00029000", "bid": 11.7, "bid_size": 1.0, "ask": 16.5, "ask_size": 5.0, "iv": 0.6383, "open_interest": 0.0, "volume": 0.0, "delta": 0.7816, "gamma": 0.0105, "vega": 0.1451, "theta": -0.0041, "rho": 0.264, "theo": 14.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "SPXU290119P00029000", "bid": 6.5, "bid_size": 52.0, "ask": 9.5, "ask_size": 42.0, "iv": 0.6545, "open_interest": 0.0, "volume": 0.0, "delta": -0.2465, "gamma": 0.0107, "vega": 0.1488, "theta": -0.005, "rho": -0.3452, "theo": 7.7341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "SPXU290119C00030000", "bid": 11.5, "bid_size": 1.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.6395, "open_interest": 2.0, "volume": 0.0, "delta": 0.7705, "gamma": 0.0106, "vega": 0.1482, "theta": -0.0043, "rho": 0.2646, "theo": 13.7854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-10-02T12:42:57", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "SPXU290119P00030000", "bid": 6.4, "bid_size": 165.0, "ask": 10.5, "ask_size": 60.0, "iv": 0.648, "open_interest": 7.0, "volume": 0.0, "delta": -0.2572, "gamma": 0.0108, "vega": 0.1522, "theta": -0.0051, "rho": -0.3662, "theo": 8.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-10-02T11:28:25", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "SPXU290119C00031000", "bid": 11.2, "bid_size": 2.0, "ask": 16.0, "ask_size": 24.0, "iv": 0.653, "open_interest": 0.0, "volume": 0.0, "delta": 0.7598, "gamma": 0.0108, "vega": 0.1528, "theta": -0.0046, "rho": 0.2573, "theo": 13.5106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "SPXU290119P00031000", "bid": 7.1, "bid_size": 232.0, "ask": 11.0, "ask_size": 48.0, "iv": 0.6506, "open_interest": 0.0, "volume": 0.0, "delta": -0.2676, "gamma": 0.011, "vega": 0.1553, "theta": -0.0052, "rho": -0.387, "theo": 8.9968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "SPXU290119C00032000", "bid": 11.0, "bid_size": 1.0, "ask": 15.5, "ask_size": 6.0, "iv": 0.6518, "open_interest": 0.0, "volume": 0.0, "delta": 0.7496, "gamma": 0.0109, "vega": 0.1556, "theta": -0.0048, "rho": 0.256, "theo": 13.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "SPXU290119P00032000", "bid": 7.7, "bid_size": 145.0, "ask": 11.5, "ask_size": 48.0, "iv": 0.6493, "open_interest": 0.0, "volume": 0.0, "delta": -0.2776, "gamma": 0.0111, "vega": 0.1582, "theta": -0.0053, "rho": -0.4089, "theo": 9.6511, "change": 0.0, "open": 0.0, "high": 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": "SPXU290119C00033000", "bid": 10.7, "bid_size": 1.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.6626, "open_interest": 0.0, "volume": 0.0, "delta": 0.7397, "gamma": 0.011, "vega": 0.1582, "theta": -0.005, "rho": 0.2552, "theo": 13.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "SPXU290119P00033000", "bid": 8.4, "bid_size": 167.0, "ask": 12.5, "ask_size": 58.0, "iv": 0.6659, "open_interest": 0.0, "volume": 0.0, "delta": -0.2872, "gamma": 0.0112, "vega": 0.1608, "theta": -0.0054, "rho": -0.4302, "theo": 10.3189, "change": 0.0, "open": 0.0, "high": 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": "SPXU290119C00034000", "bid": 10.5, "bid_size": 1.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.6601, "open_interest": 5.0, "volume": 0.0, "delta": 0.7301, "gamma": 0.0111, "vega": 0.1606, "theta": -0.0051, "rho": 0.2548, "theo": 12.7965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-10-29T09:37:26", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "SPXU290119P00034000", "bid": 9.2, "bid_size": 192.0, "ask": 13.0, "ask_size": 55.0, "iv": 0.6692, "open_interest": 41.0, "volume": 0.0, "delta": -0.2966, "gamma": 0.0112, "vega": 0.1633, "theta": -0.0054, "rho": -0.4516, "theo": 10.9984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-09-30T10:54:32", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "SPXU290119C00035000", "bid": 10.3, "bid_size": 1.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.6725, "open_interest": 0.0, "volume": 0.0, "delta": 0.7207, "gamma": 0.0112, "vega": 0.1629, "theta": -0.0053, "rho": 0.2547, "theo": 12.5772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "SPXU290119P00035000", "bid": 9.8, "bid_size": 125.0, "ask": 13.5, "ask_size": 47.0, "iv": 0.6657, "open_interest": 1.0, "volume": 0.0, "delta": -0.3056, "gamma": 0.0113, "vega": 0.1655, "theta": -0.0055, "rho": -0.4721, "theo": 11.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-10-26T11:01:31", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "SPXU290119C00036000", "bid": 10.1, "bid_size": 1.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.669, "open_interest": 0.0, "volume": 0.0, "delta": 0.7117, "gamma": 0.0113, "vega": 0.1657, "theta": -0.0055, "rho": 0.2475, "theo": 12.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "SPXU290119P00036000", "bid": 10.5, "bid_size": 206.0, "ask": 14.5, "ask_size": 56.0, "iv": 0.6797, "open_interest": 0.0, "volume": 0.0, "delta": -0.3144, "gamma": 0.0114, "vega": 0.1676, "theta": -0.0056, "rho": -0.4936, "theo": 12.3883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "SPXU290119C00037000", "bid": 9.9, "bid_size": 1.0, "ask": 14.5, "ask_size": 5.0, "iv": 0.6794, "open_interest": 1.0, "volume": 0.0, "delta": 0.7031, "gamma": 0.0113, "vega": 0.1676, "theta": -0.0057, "rho": 0.2458, "theo": 12.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.49, "last_trade_time": "2026-09-28T11:28:44", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "SPXU290119P00037000", "bid": 11.2, "bid_size": 46.0, "ask": 15.0, "ask_size": 50.0, "iv": 0.6782, "open_interest": 0.0, "volume": 0.0, "delta": -0.3228, "gamma": 0.0114, "vega": 0.1695, "theta": -0.0056, "rho": -0.5146, "theo": 13.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "SPXU290119C00038000", "bid": 9.7, "bid_size": 1.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.6892, "open_interest": 1.0, "volume": 0.0, "delta": 0.6947, "gamma": 0.0114, "vega": 0.1694, "theta": -0.0058, "rho": 0.2443, "theo": 11.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-09-28T11:29:44", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "SPXU290119P00038000", "bid": 12.6, "bid_size": 66.0, "ask": 16.0, "ask_size": 42.0, "iv": 0.7112, "open_interest": 0.0, "volume": 0.0, "delta": -0.331, "gamma": 0.0114, "vega": 0.1712, "theta": -0.0056, "rho": -0.5366, "theo": 13.8138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "SPXU290119C00039000", "bid": 9.5, "bid_size": 1.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.6837, "open_interest": 1.0, "volume": 0.0, "delta": 0.6866, "gamma": 0.0114, "vega": 0.1712, "theta": -0.006, "rho": 0.2432, "theo": 11.8127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-11-05T10:53:06", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "SPXU290119P00039000", "bid": 13.4, "bid_size": 81.0, "ask": 16.5, "ask_size": 42.0, "iv": 0.7112, "open_interest": 0.0, "volume": 0.0, "delta": -0.3389, "gamma": 0.0115, "vega": 0.1729, "theta": -0.0057, "rho": -0.5573, "theo": 14.5389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "SPXU290119C00040000", "bid": 9.3, "bid_size": 1.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.6924, "open_interest": 2.0, "volume": 0.0, "delta": 0.6787, "gamma": 0.0114, "vega": 0.1728, "theta": -0.0061, "rho": 0.2424, "theo": 11.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.89, "last_trade_time": "2026-11-06T11:57:52", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "SPXU290119P00040000", "bid": 12.5, "bid_size": 203.0, "ask": 17.5, "ask_size": 51.0, "iv": 0.6764, "open_interest": 0.0, "volume": 0.0, "delta": -0.3465, "gamma": 0.0115, "vega": 0.1744, "theta": -0.0057, "rho": -0.5727, "theo": 15.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "SPXU290119C00041000", "bid": 9.1, "bid_size": 1.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.7007, "open_interest": 0.0, "volume": 0.0, "delta": 0.671, "gamma": 0.0115, "vega": 0.1743, "theta": -0.0062, "rho": 0.2418, "theo": 11.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "SPXU290119P00041000", "bid": 13.0, "bid_size": 171.0, "ask": 18.0, "ask_size": 46.0, "iv": 0.6674, "open_interest": 2.0, "volume": 0.0, "delta": -0.354, "gamma": 0.0115, "vega": 0.1756, "theta": -0.0057, "rho": -0.5752, "theo": 16.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-10-08T13:32:05", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "SPXU290119C00042000", "bid": 9.0, "bid_size": 1.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.6971, "open_interest": 0.0, "volume": 0.0, "delta": 0.6636, "gamma": 0.0115, "vega": 0.1756, "theta": -0.0064, "rho": 0.2358, "theo": 11.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.72, "last_trade_time": "2026-09-22T14:43:28", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "SPXU290119P00042000", "bid": 14.0, "bid_size": 85.0, "ask": 19.0, "ask_size": 11.0, "iv": 0.686, "open_interest": 0.0, "volume": 0.0, "delta": -0.3616, "gamma": 0.0116, "vega": 0.1769, "theta": -0.0057, "rho": -0.5781, "theo": 16.7589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "SPXU290119C00043000", "bid": 8.8, "bid_size": 1.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.7041, "open_interest": 0.0, "volume": 0.0, "delta": 0.6564, "gamma": 0.0115, "vega": 0.1769, "theta": -0.0065, "rho": 0.234, "theo": 11.161, "change": 0.0, "open": 0.0, "high": 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": "SPXU290119P00043000", "bid": 14.5, "bid_size": 95.0, "ask": 19.5, "ask_size": 23.0, "iv": 0.676, "open_interest": 0.0, "volume": 0.0, "delta": -0.369, "gamma": 0.0116, "vega": 0.1781, "theta": -0.0058, "rho": -0.58, "theo": 17.5142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9500007629395}, {"option": "SPXU290119C00044000", "bid": 8.6, "bid_size": 1.0, "ask": 13.5, "ask_size": 5.0, "iv": 0.7107, "open_interest": 0.0, "volume": 0.0, "delta": 0.6495, "gamma": 0.0115, "vega": 0.178, "theta": -0.0066, "rho": 0.2324, "theo": 11.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "SPXU290119P00044000", "bid": 15.5, "bid_size": 98.0, "ask": 20.5, "ask_size": 11.0, "iv": 0.6933, "open_interest": 0.0, "volume": 0.0, "delta": -0.3762, "gamma": 0.0116, "vega": 0.1791, "theta": -0.0058, "rho": -0.5788, "theo": 18.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "SPXU290119C00045000", "bid": 8.4, "bid_size": 1.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.7029, "open_interest": 4.0, "volume": 0.0, "delta": 0.6428, "gamma": 0.0115, "vega": 0.1791, "theta": -0.0067, "rho": 0.2309, "theo": 10.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.21, "last_trade_time": "2026-09-22T10:43:22", "percent_change": 0.0, "prev_day_close": 10.2000000476837}, {"option": "SPXU290119P00045000", "bid": 16.0, "bid_size": 95.0, "ask": 21.0, "ask_size": 9.0, "iv": 0.6824, "open_interest": 0.0, "volume": 0.0, "delta": -0.3835, "gamma": 0.0117, "vega": 0.1801, "theta": -0.0058, "rho": -0.591, "theo": 19.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "SPXU290119C00046000", "bid": 8.3, "bid_size": 1.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.7116, "open_interest": 1.0, "volume": 0.0, "delta": 0.6362, "gamma": 0.0115, "vega": 0.1802, "theta": -0.0068, "rho": 0.2295, "theo": 10.7389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.33, "last_trade_time": "2026-09-22T10:45:07", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "SPXU290119P00046000", "bid": 17.0, "bid_size": 90.0, "ask": 22.0, "ask_size": 10.0, "iv": 0.6986, "open_interest": 1.0, "volume": 0.0, "delta": -0.3905, "gamma": 0.0117, "vega": 0.1808, "theta": -0.0058, "rho": -0.605, "theo": 19.8247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-09-29T15:41:24", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "SPXU290119C00047000", "bid": 8.2, "bid_size": 1.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.7199, "open_interest": 0.0, "volume": 0.0, "delta": 0.6298, "gamma": 0.0115, "vega": 0.1812, "theta": -0.0069, "rho": 0.2284, "theo": 10.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499999523163}, {"option": "SPXU290119P00047000", "bid": 18.0, "bid_size": 78.0, "ask": 23.0, "ask_size": 9.0, "iv": 0.7143, "open_interest": 1.0, "volume": 0.0, "delta": -0.3974, "gamma": 0.0118, "vega": 0.1815, "theta": -0.0058, "rho": -0.6074, "theo": 20.6071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.41, "last_trade_time": "2026-09-29T14:37:54", "percent_change": 0.0, "prev_day_close": 20.9500007629395}, {"option": "SPXU290119C00048000", "bid": 8.1, "bid_size": 3.0, "ask": 13.0, "ask_size": 18.0, "iv": 0.7278, "open_interest": 6.0, "volume": 0.0, "delta": 0.6236, "gamma": 0.0115, "vega": 0.1822, "theta": -0.007, "rho": 0.2275, "theo": 10.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-08T15:09:15", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "SPXU290119P00048000", "bid": 18.5, "bid_size": 65.0, "ask": 23.5, "ask_size": 10.0, "iv": 0.7022, "open_interest": 1.0, "volume": 0.0, "delta": -0.4041, "gamma": 0.0118, "vega": 0.1823, "theta": -0.0058, "rho": -0.6219, "theo": 21.3955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.18, "last_trade_time": "2026-09-29T14:35:04", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "SPXU290119C00049000", "bid": 7.9, "bid_size": 1.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.7192, "open_interest": 1.0, "volume": 0.0, "delta": 0.6175, "gamma": 0.0115, "vega": 0.1831, "theta": -0.0071, "rho": 0.2267, "theo": 10.3503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-09-25T14:26:55", "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "SPXU290119P00049000", "bid": 19.5, "bid_size": 58.0, "ask": 24.5, "ask_size": 10.0, "iv": 0.717, "open_interest": 1.0, "volume": 0.0, "delta": -0.4108, "gamma": 0.0118, "vega": 0.1828, "theta": -0.0058, "rho": -0.6227, "theo": 22.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.95, "last_trade_time": "2026-09-29T14:33:12", "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "SPXU290119C00050000", "bid": 7.8, "bid_size": 1.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.7265, "open_interest": 5.0, "volume": 0.0, "delta": 0.6115, "gamma": 0.0115, "vega": 0.1833, "theta": -0.0072, "rho": 0.2218, "theo": 10.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-10-30T15:54:56", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "SPXU290119P00050000", "bid": 20.0, "bid_size": 58.0, "ask": 25.0, "ask_size": 9.0, "iv": 0.7043, "open_interest": 0.0, "volume": 0.0, "delta": -0.4173, "gamma": 0.0118, "vega": 0.1833, "theta": -0.0058, "rho": -0.632, "theo": 22.9881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "SPXU2270115C00005000", "bid": 2.6, "bid_size": 1.0, "ask": 4.8, "ask_size": 1699.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0015, "vega": 0.0016, "theta": 0.0, "rho": 0.0223, "theo": 4.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "SPXU2270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.7309, "open_interest": 747.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0039, "vega": 0.0061, "theta": -0.003, "rho": -0.0011, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPXU2270115C00006000", "bid": 1.6, "bid_size": 1.0, "ask": 3.8, "ask_size": 1699.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0047, "vega": 0.0045, "theta": -0.0009, "rho": 0.0271, "theo": 3.1289, "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": 2.74999988079071}, {"option": "SPXU2270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1.0, "iv": 1.4083, "open_interest": 0.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0094, "vega": 0.0118, "theta": -0.0047, "rho": -0.0024, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPXU2270115C00007000", "bid": 0.55, "bid_size": 1.0, "ask": 2.55, "ask_size": 1645.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0162, "vega": 0.0142, "theta": -0.0047, "rho": 0.0308, "theo": 2.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "SPXU2270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 1.0, "iv": 1.0778, "open_interest": 0.0, "volume": 0.0, "delta": -0.0902, "gamma": 0.0236, "vega": 0.0248, "theta": -0.0083, "rho": -0.0061, "theo": 0.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPXU2270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 1468.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8105, "gamma": 0.0463, "vega": 0.0388, "theta": -0.0148, "rho": 0.0307, "theo": 1.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "SPXU2270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1.0, "iv": 0.8261, "open_interest": 0.0, "volume": 0.0, "delta": -0.2516, "gamma": 0.0481, "vega": 0.0483, "theta": -0.0158, "rho": -0.0169, "theo": 0.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SPXU2270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1874.0, "iv": 0.3928, "open_interest": 0.0, "volume": 0.0, "delta": 0.5621, "gamma": 0.0544, "vega": 0.0584, "theta": -0.025, "rho": 0.0252, "theo": 0.7793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SPXU2270115P00009000", "bid": 0.35, "bid_size": 1533.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.8508, "open_interest": 0.0, "volume": 0.0, "delta": -0.4737, "gamma": 0.0509, "vega": 0.06, "theta": -0.0233, "rho": -0.032, "theo": 0.8272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SPXU2270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 2179.0, "iv": 0.5476, "open_interest": 257.0, "volume": 0.0, "delta": 0.395, "gamma": 0.0431, "vega": 0.0575, "theta": -0.0281, "rho": 0.0192, "theo": 0.5468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T10:50:38", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SPXU2270115P00010000", "bid": 1.1, "bid_size": 2528.0, "ask": 3.6, "ask_size": 41.0, "iv": 1.1107, "open_interest": 11275.0, "volume": 0.0, "delta": -0.6201, "gamma": 0.0409, "vega": 0.0573, "theta": -0.0262, "rho": -0.0432, "theo": 1.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-05T15:51:01", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "SPXU2270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 3088.0, "iv": 0.6859, "open_interest": 2.0, "volume": 0.0, "delta": 0.2984, "gamma": 0.0332, "vega": 0.0522, "theta": -0.0283, "rho": 0.0153, "theo": 0.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2025-12-12T09:43:46", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SPXU2270115P00011000", "bid": 1.95, "bid_size": 2504.0, "ask": 4.4, "ask_size": 53.0, "iv": 1.1848, "open_interest": 851.0, "volume": 0.0, "delta": -0.7086, "gamma": 0.0323, "vega": 0.0515, "theta": -0.0265, "rho": -0.0517, "theo": 2.4958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "SPXU2270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3293.0, "iv": 0.8052, "open_interest": 1.0, "volume": 0.0, "delta": 0.2378, "gamma": 0.0265, "vega": 0.0465, "theta": -0.0276, "rho": 0.0127, "theo": 0.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SPXU2270115P00012000", "bid": 2.6, "bid_size": 1674.0, "ask": 5.3, "ask_size": 3.0, "iv": 1.1875, "open_interest": 1.0, "volume": 0.0, "delta": -0.7659, "gamma": 0.026, "vega": 0.046, "theta": -0.0257, "rho": -0.0584, "theo": 3.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-01-13T15:02:19", "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "SPXU2270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3406.0, "iv": 0.9235, "open_interest": 56.0, "volume": 0.0, "delta": 0.1967, "gamma": 0.0217, "vega": 0.0417, "theta": -0.0266, "rho": 0.0106, "theo": 0.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2025-12-31T10:51:24", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SPXU2270115P00013000", "bid": 3.6, "bid_size": 1605.0, "ask": 6.3, "ask_size": 7.0, "iv": 1.322, "open_interest": 0.0, "volume": 0.0, "delta": -0.8057, "gamma": 0.0215, "vega": 0.0411, "theta": -0.0245, "rho": -0.0641, "theo": 4.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52499997615814}, {"option": "SPXU2270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3377.0, "iv": 1.027, "open_interest": 48.0, "volume": 0.0, "delta": 0.167, "gamma": 0.0182, "vega": 0.0376, "theta": -0.0256, "rho": 0.0091, "theo": 0.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SPXU2270115P00014000", "bid": 4.5, "bid_size": 1611.0, "ask": 7.2, "ask_size": 3.0, "iv": 1.3664, "open_interest": 0.0, "volume": 0.0, "delta": -0.8347, "gamma": 0.0181, "vega": 0.037, "theta": -0.0231, "rho": -0.0693, "theo": 5.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SPXU2270115C00015000", "bid": 0.05, "bid_size": 1845.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.8666, "open_interest": 478.0, "volume": 0.0, "delta": 0.1446, "gamma": 0.0156, "vega": 0.0342, "theta": -0.0245, "rho": 0.0079, "theo": 0.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T10:46:37", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "SPXU2270115P00015000", "bid": 5.4, "bid_size": 2228.0, "ask": 8.2, "ask_size": 676.0, "iv": 1.433, "open_interest": 2033.0, "volume": 0.0, "delta": -0.8568, "gamma": 0.0156, "vega": 0.0337, "theta": -0.0216, "rho": -0.075, "theo": 6.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-09-24T15:48:45", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SPXU2270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3304.0, "iv": 1.2027, "open_interest": 0.0, "volume": 0.0, "delta": 0.1271, "gamma": 0.0136, "vega": 0.0313, "theta": -0.0235, "rho": 0.0069, "theo": 0.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SPXU2270115P00016000", "bid": 6.3, "bid_size": 1559.0, "ask": 9.2, "ask_size": 7.0, "iv": 1.4879, "open_interest": 0.0, "volume": 0.0, "delta": -0.874, "gamma": 0.0136, "vega": 0.0306, "theta": -0.0201, "rho": -0.0795, "theo": 7.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "SPXU2270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4020.0, "iv": 1.2787, "open_interest": 910.0, "volume": 0.0, "delta": 0.1131, "gamma": 0.012, "vega": 0.0288, "theta": -0.0225, "rho": 0.0062, "theo": 0.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-03-27T13:35:20", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SPXU2270115P00017000", "bid": 7.3, "bid_size": 2195.0, "ask": 10.2, "ask_size": 769.0, "iv": 1.5743, "open_interest": 1669.0, "volume": 0.0, "delta": -0.8879, "gamma": 0.012, "vega": 0.0282, "theta": -0.0187, "rho": -0.0848, "theo": 8.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-06-02T12:09:37", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "SPXU2270115C00018000", "bid": 0.05, "bid_size": 1.0, "ask": 0.75, "ask_size": 3928.0, "iv": 1.374, "open_interest": 369.0, "volume": 0.0, "delta": 0.1016, "gamma": 0.0107, "vega": 0.0266, "theta": -0.0216, "rho": 0.0055, "theo": 0.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-06T09:30:00", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPXU2270115P00018000", "bid": 8.8, "bid_size": 1.0, "ask": 9.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 7367.0, "volume": 0.0, "delta": -0.8992, "gamma": 0.0106, "vega": 0.0259, "theta": -0.0173, "rho": -0.089, "theo": 9.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-04-15T12:51:36", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "SPXU2270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3767.0, "iv": 1.4133, "open_interest": 232.0, "volume": 0.0, "delta": 0.0921, "gamma": 0.0096, "vega": 0.0248, "theta": -0.0207, "rho": 0.005, "theo": 0.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T12:23:30", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPXU2270115P00019000", "bid": 9.3, "bid_size": 1561.0, "ask": 12.1, "ask_size": 33.0, "iv": 1.6861, "open_interest": 24.0, "volume": 0.0, "delta": -0.9087, "gamma": 0.0096, "vega": 0.024, "theta": -0.0159, "rho": -0.0938, "theo": 10.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-03-27T15:26:17", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "SPXU2270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3689.0, "iv": 1.4734, "open_interest": 185.0, "volume": 0.0, "delta": 0.0841, "gamma": 0.0087, "vega": 0.0231, "theta": -0.0199, "rho": 0.0046, "theo": 0.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-25T10:46:51", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SPXU2270115P00020000", "bid": 10.1, "bid_size": 2112.0, "ask": 13.1, "ask_size": 56.0, "iv": 1.6665, "open_interest": 346.0, "volume": 0.0, "delta": -0.9166, "gamma": 0.0087, "vega": 0.0225, "theta": -0.0146, "rho": -0.099, "theo": 11.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-09-29T12:40:42", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "SPXU2270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3492.0, "iv": 1.5296, "open_interest": 76.0, "volume": 0.0, "delta": 0.0772, "gamma": 0.008, "vega": 0.0217, "theta": -0.0191, "rho": 0.0042, "theo": 0.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-07-02T13:08:57", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SPXU2270115P00021000", "bid": 10.8, "bid_size": 1562.0, "ask": 14.1, "ask_size": 34.0, "iv": 1.5844, "open_interest": 21.0, "volume": 0.0, "delta": -0.9235, "gamma": 0.0079, "vega": 0.021, "theta": -0.0134, "rho": -0.1031, "theo": 12.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.76, "last_trade_time": "2026-07-02T13:08:57", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "SPXU2270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3810.0, "iv": 1.5824, "open_interest": 234.0, "volume": 0.0, "delta": 0.0712, "gamma": 0.0073, "vega": 0.0204, "theta": -0.0184, "rho": 0.0038, "theo": 0.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-02-23T13:26:46", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SPXU2270115P00022000", "bid": 11.8, "bid_size": 2176.0, "ask": 15.1, "ask_size": 1599.0, "iv": 1.6437, "open_interest": 553.0, "volume": 0.0, "delta": -0.9293, "gamma": 0.0072, "vega": 0.0196, "theta": -0.0122, "rho": -0.1078, "theo": 13.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-06-02T12:11:53", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "SPXU2270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4030.0, "iv": 1.632, "open_interest": 563.0, "volume": 0.0, "delta": 0.0661, "gamma": 0.0067, "vega": 0.0192, "theta": -0.0177, "rho": 0.0036, "theo": 0.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-02-04T09:53:21", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SPXU2270115P00023000", "bid": 12.8, "bid_size": 1571.0, "ask": 16.1, "ask_size": 44.0, "iv": 1.7, "open_interest": 27.0, "volume": 0.0, "delta": -0.9344, "gamma": 0.0067, "vega": 0.0184, "theta": -0.011, "rho": -0.1126, "theo": 14.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "SPXU2270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3348.0, "iv": 1.679, "open_interest": 16.0, "volume": 0.0, "delta": 0.0615, "gamma": 0.0062, "vega": 0.0182, "theta": -0.0171, "rho": 0.0033, "theo": 0.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SPXU2270115P00024000", "bid": 13.8, "bid_size": 1560.0, "ask": 17.1, "ask_size": 23.0, "iv": 1.7537, "open_interest": 14.0, "volume": 0.0, "delta": -0.939, "gamma": 0.0062, "vega": 0.0175, "theta": -0.0099, "rho": -0.1176, "theo": 15.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2025-12-17T10:45:44", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "SPXU2270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.3091, "open_interest": 705.0, "volume": 0.0, "delta": 0.0575, "gamma": 0.0058, "vega": 0.0172, "theta": -0.0165, "rho": 0.0031, "theo": 0.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:38:42", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SPXU2270115P00025000", "bid": 14.8, "bid_size": 1614.0, "ask": 18.1, "ask_size": 807.0, "iv": 1.8049, "open_interest": 109.0, "volume": 0.0, "delta": -0.943, "gamma": 0.0057, "vega": 0.0167, "theta": -0.0088, "rho": -0.1218, "theo": 16.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "SPXU2270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 4520.0, "iv": 1.5338, "open_interest": 121.0, "volume": 0.0, "delta": 0.0539, "gamma": 0.0054, "vega": 0.0163, "theta": -0.0159, "rho": 0.0029, "theo": 0.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-04-20T09:43:24", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPXU2270115P00026000", "bid": 15.8, "bid_size": 1559.0, "ask": 19.1, "ask_size": 7.0, "iv": 1.854, "open_interest": 4.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.0053, "vega": 0.0156, "theta": -0.0078, "rho": -0.1264, "theo": 17.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "SPXU2270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4501.0, "iv": 1.8059, "open_interest": 46.0, "volume": 0.0, "delta": 0.0507, "gamma": 0.0051, "vega": 0.0156, "theta": -0.0154, "rho": 0.0027, "theo": 0.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-04-01T11:26:11", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SPXU2270115P00027000", "bid": 16.7, "bid_size": 1559.0, "ask": 20.0, "ask_size": 3.0, "iv": 1.7873, "open_interest": 0.0, "volume": 0.0, "delta": -0.9497, "gamma": 0.005, "vega": 0.0148, "theta": -0.0068, "rho": -0.1309, "theo": 18.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "SPXU2270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4584.0, "iv": 1.8443, "open_interest": 106.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.0048, "vega": 0.0148, "theta": -0.0149, "rho": 0.0026, "theo": 0.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPXU2270115P00028000", "bid": 17.7, "bid_size": 1560.0, "ask": 21.0, "ask_size": 3.0, "iv": 1.8322, "open_interest": 2.0, "volume": 0.0, "delta": -0.9525, "gamma": 0.0047, "vega": 0.014, "theta": -0.0058, "rho": -0.1358, "theo": 19.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "SPXU2270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4505.0, "iv": 1.881, "open_interest": 52.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0045, "vega": 0.0142, "theta": -0.0144, "rho": 0.0024, "theo": 0.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-03-23T11:07:17", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPXU2270115P00029000", "bid": 18.7, "bid_size": 1561.0, "ask": 22.0, "ask_size": 22.0, "iv": 1.8755, "open_interest": 13.0, "volume": 0.0, "delta": -0.9551, "gamma": 0.0044, "vega": 0.0135, "theta": -0.0049, "rho": -0.1407, "theo": 20.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "SPXU2270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4473.0, "iv": 1.9161, "open_interest": 46.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.0042, "vega": 0.0135, "theta": -0.014, "rho": 0.0023, "theo": 0.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-03-26T15:33:21", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPXU2270115P00030000", "bid": 19.7, "bid_size": 1699.0, "ask": 23.0, "ask_size": 932.0, "iv": 1.9173, "open_interest": 204.0, "volume": 0.0, "delta": -0.9574, "gamma": 0.0042, "vega": 0.013, "theta": -0.0039, "rho": -0.1454, "theo": 21.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-03-19T10:51:42", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "SPXU2270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4553.0, "iv": 1.9498, "open_interest": 102.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.004, "vega": 0.013, "theta": -0.0136, "rho": 0.0022, "theo": 0.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPXU2270115P00031000", "bid": 20.4, "bid_size": 1559.0, "ask": 24.0, "ask_size": 6.0, "iv": 1.7524, "open_interest": 0.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.0039, "vega": 0.0123, "theta": -0.003, "rho": -0.1493, "theo": 22.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "SPXU2270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4625.0, "iv": 1.9822, "open_interest": 227.0, "volume": 0.0, "delta": 0.0386, "gamma": 0.0038, "vega": 0.0124, "theta": -0.0132, "rho": 0.002, "theo": 0.0656, "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": 0.675000011920929}, {"option": "SPXU2270115P00032000", "bid": 21.4, "bid_size": 1559.0, "ask": 25.0, "ask_size": 6.0, "iv": 1.792, "open_interest": 0.0, "volume": 0.0, "delta": -0.9615, "gamma": 0.0037, "vega": 0.0117, "theta": -0.0022, "rho": -0.154, "theo": 23.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "SPXU2270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4462.0, "iv": 2.0133, "open_interest": 19.0, "volume": 0.0, "delta": 0.0368, "gamma": 0.0036, "vega": 0.012, "theta": -0.0128, "rho": 0.002, "theo": 0.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPXU2270115P00033000", "bid": 22.4, "bid_size": 1559.0, "ask": 26.0, "ask_size": 6.0, "iv": 1.8304, "open_interest": 1.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.0035, "vega": 0.0112, "theta": -0.0013, "rho": -0.1587, "theo": 24.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "SPXU2270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4443.0, "iv": 2.0433, "open_interest": 6.0, "volume": 0.0, "delta": 0.0351, "gamma": 0.0034, "vega": 0.0115, "theta": -0.0124, "rho": 0.0019, "theo": 0.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPXU2270115P00034000", "bid": 23.4, "bid_size": 1559.0, "ask": 27.0, "ask_size": 6.0, "iv": 1.8678, "open_interest": 0.0, "volume": 0.0, "delta": -0.965, "gamma": 0.0034, "vega": 0.0107, "theta": -0.0005, "rho": -0.1633, "theo": 25.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "SPXU2270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4085.0, "iv": 2.0723, "open_interest": 10.0, "volume": 0.0, "delta": 0.0335, "gamma": 0.0033, "vega": 0.0111, "theta": -0.0121, "rho": 0.0018, "theo": 0.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPXU2270115P00035000", "bid": 24.4, "bid_size": 1559.0, "ask": 28.0, "ask_size": 7.0, "iv": 1.9042, "open_interest": 4.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.0032, "vega": 0.0104, "theta": 0.0, "rho": -0.1682, "theo": 26.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "SPXU2270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4439.0, "iv": 2.1002, "open_interest": 12.0, "volume": 0.0, "delta": 0.0321, "gamma": 0.0031, "vega": 0.0107, "theta": -0.0118, "rho": 0.0017, "theo": 0.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-10-02T12:59:30", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPXU2270115P00036000", "bid": 25.4, "bid_size": 1559.0, "ask": 29.0, "ask_size": 6.0, "iv": 1.9396, "open_interest": 1.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.003, "vega": 0.01, "theta": 0.0, "rho": -0.173, "theo": 27.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "SPXU2270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4609.0, "iv": 2.1272, "open_interest": 557.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.003, "vega": 0.0103, "theta": -0.0115, "rho": 0.0016, "theo": 0.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-02-06T09:33:08", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPXU2270115P00037000", "bid": 26.4, "bid_size": 1559.0, "ask": 30.0, "ask_size": 6.0, "iv": 1.9741, "open_interest": 0.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.0029, "vega": 0.0097, "theta": 0.0, "rho": -0.1778, "theo": 27.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "SPXU2270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4426.0, "iv": 2.1534, "open_interest": 3.0, "volume": 0.0, "delta": 0.0295, "gamma": 0.0029, "vega": 0.0099, "theta": -0.0112, "rho": 0.0016, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPXU2270115P00038000", "bid": 27.4, "bid_size": 1559.0, "ask": 31.0, "ask_size": 6.0, "iv": 2.0078, "open_interest": 0.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.0028, "vega": 0.0094, "theta": 0.0, "rho": -0.1825, "theo": 28.9912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "SPXU2270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4432.0, "iv": 2.1787, "open_interest": 6.0, "volume": 0.0, "delta": 0.0283, "gamma": 0.0027, "vega": 0.0096, "theta": -0.0109, "rho": 0.0015, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPXU2270115P00039000", "bid": 28.4, "bid_size": 1559.0, "ask": 32.0, "ask_size": 6.0, "iv": 2.0408, "open_interest": 0.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0027, "vega": 0.009, "theta": 0.0, "rho": -0.1864, "theo": 29.984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0499992370606}, {"option": "SPXU2270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4468.0, "iv": 2.2033, "open_interest": 42.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0026, "vega": 0.0093, "theta": -0.0106, "rho": 0.0014, "theo": 0.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-06-10T09:43:18", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SPXU2270115P00040000", "bid": 29.4, "bid_size": 1529.0, "ask": 33.0, "ask_size": 2.0, "iv": 2.0729, "open_interest": 0.0, "volume": 0.0, "delta": -0.9726, "gamma": 0.0026, "vega": 0.0086, "theta": 0.0, "rho": -0.191, "theo": 30.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0499992370606}, {"option": "SPXU2270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4417.0, "iv": 2.2271, "open_interest": 1.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0025, "vega": 0.009, "theta": -0.0104, "rho": 0.0014, "theo": 0.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPXU2270115P00041000", "bid": 30.4, "bid_size": 1529.0, "ask": 34.0, "ask_size": 2.0, "iv": 2.1044, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0024, "vega": 0.0083, "theta": 0.0, "rho": -0.1958, "theo": 31.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0499992370606}, {"option": "SPXU2270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3237.0, "iv": 2.2502, "open_interest": 0.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0024, "vega": 0.0087, "theta": -0.0101, "rho": 0.0013, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPXU2270115P00042000", "bid": 31.4, "bid_size": 1529.0, "ask": 35.0, "ask_size": 2.0, "iv": 2.1352, "open_interest": 0.0, "volume": 0.0, "delta": -0.9745, "gamma": 0.0024, "vega": 0.008, "theta": 0.0, "rho": -0.2004, "theo": 32.9631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0499992370606}, {"option": "SPXU2270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4069.0, "iv": 2.2727, "open_interest": 8.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0023, "vega": 0.0085, "theta": -0.0099, "rho": 0.0013, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPXU2270115P00043000", "bid": 32.4, "bid_size": 1529.0, "ask": 36.0, "ask_size": 2.0, "iv": 2.1653, "open_interest": 0.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0023, "vega": 0.0077, "theta": 0.0, "rho": -0.205, "theo": 33.9564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "SPXU2270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4426.0, "iv": 2.2946, "open_interest": 1.0, "volume": 0.0, "delta": 0.0235, "gamma": 0.0022, "vega": 0.0082, "theta": -0.0096, "rho": 0.0012, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPXU2270115P00044000", "bid": 33.4, "bid_size": 1527.0, "ask": 37.0, "ask_size": 2.0, "iv": 2.1948, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0022, "vega": 0.0075, "theta": 0.0, "rho": -0.2098, "theo": 34.9497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "SPXU2270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4592.0, "iv": 2.3158, "open_interest": 231.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0022, "vega": 0.008, "theta": -0.0094, "rho": 0.0012, "theo": 0.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T14:33:58", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPXU2270115P00045000", "bid": 34.4, "bid_size": 1483.0, "ask": 38.0, "ask_size": 2.0, "iv": 2.2238, "open_interest": 0.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0021, "vega": 0.0074, "theta": 0.0, "rho": -0.2146, "theo": 35.9431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "SPXU2270115C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4066.0, "iv": 2.3366, "open_interest": 1.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0021, "vega": 0.0077, "theta": -0.0092, "rho": 0.0011, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 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": "SPXU2270115P00046000", "bid": 35.4, "bid_size": 1442.0, "ask": 39.0, "ask_size": 2.0, "iv": 2.2521, "open_interest": 0.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.002, "vega": 0.0072, "theta": 0.0, "rho": -0.2193, "theo": 36.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "SPXU2270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4410.0, "iv": 2.3567, "open_interest": 3.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.002, "vega": 0.0075, "theta": -0.009, "rho": 0.0011, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPXU2270115P00047000", "bid": 36.4, "bid_size": 1403.0, "ask": 40.0, "ask_size": 2.0, "iv": 2.28, "open_interest": 0.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.002, "vega": 0.007, "theta": 0.0, "rho": -0.2241, "theo": 37.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0499992370606}, {"option": "SPXU2270115C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3226.0, "iv": 2.3764, "open_interest": 0.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.002, "vega": 0.0073, "theta": -0.0088, "rho": 0.0011, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPXU2270115P00048000", "bid": 37.3, "bid_size": 1370.0, "ask": 41.0, "ask_size": 2.0, "iv": 2.2317, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0019, "vega": 0.0068, "theta": 0.0, "rho": -0.2287, "theo": 38.9236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "SPXU2270115C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4427.0, "iv": 2.3956, "open_interest": 22.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0019, "vega": 0.0071, "theta": -0.0086, "rho": 0.001, "theo": 0.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPXU2270115P00049000", "bid": 38.3, "bid_size": 1335.0, "ask": 42.0, "ask_size": 2.0, "iv": 2.259, "open_interest": 0.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0018, "vega": 0.0067, "theta": 0.0, "rho": -0.2333, "theo": 39.9172, "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": 40.0499992370606}, {"option": "SPXU2270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4539.0, "iv": 2.4143, "open_interest": 113.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0018, "vega": 0.0069, "theta": -0.0084, "rho": 0.001, "theo": 0.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T14:14:18", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPXU2270115P00050000", "bid": 39.3, "bid_size": 1302.0, "ask": 43.0, "ask_size": 2.0, "iv": 2.2859, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.002, "vega": 0.0063, "theta": 0.0, "rho": -0.2328, "theo": 40.9109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "SPXU2270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4521.0, "iv": 2.3174, "open_interest": 369.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0016, "vega": 0.0061, "theta": -0.0076, "rho": 0.0009, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-07-27T11:11:20", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SPXU2270115P00055000", "bid": 44.3, "bid_size": 1158.0, "ask": 48.0, "ask_size": 2.0, "iv": 2.4135, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0024, "vega": 0.0019, "theta": -0.0067, "rho": -0.0439, "theo": 45.8923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "SPXU2270416C00004000", "bid": 3.0, "bid_size": 2.0, "ask": 5.6, "ask_size": 1590.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0008, "vega": 0.0014, "theta": 0.0, "rho": 0.0185, "theo": 5.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.87500011920929}, {"option": "SPXU2270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 1.8845, "open_interest": 0.0, "volume": 0.0, "delta": -0.019, "gamma": 0.003, "vega": 0.0108, "theta": -0.0022, "rho": -0.0032, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SPXU2270416C00005000", "bid": 2.05, "bid_size": 2.0, "ask": 4.7, "ask_size": 1590.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0034, "vega": 0.0059, "theta": -0.0001, "rho": 0.0256, "theo": 4.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "SPXU2270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.7204, "open_interest": 30.0, "volume": 0.0, "delta": -0.0373, "gamma": 0.0063, "vega": 0.019, "theta": -0.0033, "rho": -0.0063, "theo": 0.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPXU2270416C00006000", "bid": 1.05, "bid_size": 7.0, "ask": 3.7, "ask_size": 1610.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.011, "vega": 0.0222, "theta": -0.0032, "rho": 0.0438, "theo": 3.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "SPXU2270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 1.1743, "open_interest": 0.0, "volume": 0.0, "delta": -0.0767, "gamma": 0.0127, "vega": 0.0336, "theta": -0.0052, "rho": -0.0128, "theo": 0.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SPXU2270416C00007000", "bid": 0.2, "bid_size": 35.0, "ask": 4.2, "ask_size": 1741.0, "iv": 0.2638, "open_interest": 0.0, "volume": 0.0, "delta": 0.8707, "gamma": 0.0226, "vega": 0.0507, "theta": -0.0074, "rho": 0.0665, "theo": 2.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500000298023}, {"option": "SPXU2270416P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.9676, "open_interest": 0.0, "volume": 0.0, "delta": -0.1609, "gamma": 0.0229, "vega": 0.0568, "theta": -0.0083, "rho": -0.0271, "theo": 0.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SPXU2270416C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1011.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.7328, "gamma": 0.0305, "vega": 0.0784, "theta": -0.0118, "rho": 0.0744, "theo": 1.7166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-25T09:30:02", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SPXU2270416P00008000", "bid": 0.05, "bid_size": 2993.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.8835, "open_interest": 0.0, "volume": 0.0, "delta": -0.2948, "gamma": 0.0309, "vega": 0.0801, "theta": -0.0123, "rho": -0.0513, "theo": 0.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SPXU2270416C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 810.0, "iv": 0.3597, "open_interest": 0.0, "volume": 0.0, "delta": 0.5988, "gamma": 0.0317, "vega": 0.0907, "theta": -0.0154, "rho": 0.0635, "theo": 1.3165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "SPXU2270416P00009000", "bid": 0.65, "bid_size": 1655.0, "ask": 3.5, "ask_size": 3.0, "iv": 0.9242, "open_interest": 1.0, "volume": 0.0, "delta": -0.427, "gamma": 0.032, "vega": 0.0913, "theta": -0.0155, "rho": -0.0769, "theo": 1.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-07-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SPXU2270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 2519.0, "iv": 0.4733, "open_interest": 1.0, "volume": 0.0, "delta": 0.496, "gamma": 0.0293, "vega": 0.0932, "theta": -0.0175, "rho": 0.0539, "theo": 1.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2025-11-20T13:42:12", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SPXU2270416P00010000", "bid": 1.35, "bid_size": 3025.0, "ask": 4.2, "ask_size": 30.0, "iv": 0.952, "open_interest": 1789.0, "volume": 0.0, "delta": -0.5294, "gamma": 0.0298, "vega": 0.0928, "theta": -0.0174, "rho": -0.0971, "theo": 1.9567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-01-07T09:30:17", "percent_change": 0.0, "prev_day_close": 2.19999990612268}, {"option": "SPXU2270416C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 2532.0, "iv": 0.5512, "open_interest": 0.0, "volume": 0.0, "delta": 0.4204, "gamma": 0.0263, "vega": 0.0911, "theta": -0.0186, "rho": 0.0468, "theo": 0.8994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SPXU2270416P00011000", "bid": 2.1, "bid_size": 1500.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.9647, "open_interest": 0.0, "volume": 0.0, "delta": -0.6058, "gamma": 0.027, "vega": 0.0897, "theta": -0.0184, "rho": -0.11, "theo": 2.7789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500004172325}, {"option": "SPXU2270416C00012000", "bid": 0.1, "bid_size": 2099.0, "ask": 1.25, "ask_size": 3309.0, "iv": 0.6497, "open_interest": 0.0, "volume": 0.0, "delta": 0.3639, "gamma": 0.0235, "vega": 0.0873, "theta": -0.0191, "rho": 0.0409, "theo": 0.7783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SPXU2270416P00012000", "bid": 3.0, "bid_size": 1410.0, "ask": 5.8, "ask_size": 7.0, "iv": 1.0323, "open_interest": 0.0, "volume": 0.0, "delta": -0.664, "gamma": 0.0244, "vega": 0.0854, "theta": -0.0187, "rho": -0.1184, "theo": 3.6482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "SPXU2270416C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 3483.0, "iv": 0.9956, "open_interest": 100.0, "volume": 0.0, "delta": 0.3203, "gamma": 0.0211, "vega": 0.0831, "theta": -0.0192, "rho": 0.0364, "theo": 0.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-03-09T13:31:53", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SPXU2270416P00013000", "bid": 3.9, "bid_size": 1390.0, "ask": 6.6, "ask_size": 7.0, "iv": 1.0628, "open_interest": 0.0, "volume": 0.0, "delta": -0.7096, "gamma": 0.0221, "vega": 0.0798, "theta": -0.0187, "rho": -0.1238, "theo": 4.548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "SPXU2270416C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 3290.0, "iv": 0.7428, "open_interest": 1.0, "volume": 0.0, "delta": 0.2858, "gamma": 0.0191, "vega": 0.079, "theta": -0.0192, "rho": 0.0331, "theo": 0.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SPXU2270416P00014000", "bid": 4.8, "bid_size": 1177.0, "ask": 7.5, "ask_size": 7.0, "iv": 1.1027, "open_interest": 0.0, "volume": 0.0, "delta": -0.7462, "gamma": 0.02, "vega": 0.0744, "theta": -0.0183, "rho": -0.1273, "theo": 5.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SPXU2270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 3550.0, "iv": 0.7926, "open_interest": 186.0, "volume": 0.0, "delta": 0.2578, "gamma": 0.0173, "vega": 0.0749, "theta": -0.019, "rho": 0.0298, "theo": 0.5552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-03-27T10:50:26", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SPXU2270416P00015000", "bid": 5.7, "bid_size": 1258.0, "ask": 8.4, "ask_size": 7.0, "iv": 1.1327, "open_interest": 4.0, "volume": 0.0, "delta": -0.7761, "gamma": 0.0183, "vega": 0.0696, "theta": -0.0177, "rho": -0.1319, "theo": 6.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.51, "last_trade_time": "2026-01-02T13:09:16", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "SPXU2270416C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 3256.0, "iv": 0.7916, "open_interest": 0.0, "volume": 0.0, "delta": 0.2346, "gamma": 0.0159, "vega": 0.0711, "theta": -0.0187, "rho": 0.027, "theo": 0.5064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SPXU2270416P00016000", "bid": 6.6, "bid_size": 1370.0, "ask": 9.4, "ask_size": 7.0, "iv": 1.1774, "open_interest": 0.0, "volume": 0.0, "delta": -0.8009, "gamma": 0.0167, "vega": 0.0649, "theta": -0.017, "rho": -0.135, "theo": 7.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "SPXU2270416C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 3256.0, "iv": 0.8421, "open_interest": 0.0, "volume": 0.0, "delta": 0.215, "gamma": 0.0146, "vega": 0.0676, "theta": -0.0183, "rho": 0.0247, "theo": 0.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SPXU2270416P00017000", "bid": 7.5, "bid_size": 1523.0, "ask": 10.3, "ask_size": 7.0, "iv": 1.1921, "open_interest": 0.0, "volume": 0.0, "delta": -0.8218, "gamma": 0.0154, "vega": 0.06, "theta": -0.0162, "rho": -0.1357, "theo": 8.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "SPXU2270416C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 3251.0, "iv": 0.8726, "open_interest": 1.0, "volume": 0.0, "delta": 0.1983, "gamma": 0.0135, "vega": 0.0644, "theta": -0.018, "rho": 0.0227, "theo": 0.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-06T09:30:03", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SPXU2270416P00018000", "bid": 7.0, "bid_size": 1536.0, "ask": 11.3, "ask_size": 7.0, "iv": 0.8014, "open_interest": 0.0, "volume": 0.0, "delta": -0.8396, "gamma": 0.0141, "vega": 0.0564, "theta": -0.0154, "rho": -0.139, "theo": 9.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "SPXU2270416C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3277.0, "iv": 0.8986, "open_interest": 0.0, "volume": 0.0, "delta": 0.1839, "gamma": 0.0126, "vega": 0.0615, "theta": -0.0176, "rho": 0.0211, "theo": 0.3993, "change": 0.0, "open": 0.0, "high": 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": "SPXU2270416P00019000", "bid": 8.0, "bid_size": 1533.0, "ask": 12.2, "ask_size": 6.0, "iv": 0.8, "open_interest": 0.0, "volume": 0.0, "delta": -0.8549, "gamma": 0.0131, "vega": 0.0526, "theta": -0.0144, "rho": -0.141, "theo": 10.2283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "SPXU2270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3413.0, "iv": 0.9378, "open_interest": 83.0, "volume": 0.0, "delta": 0.1713, "gamma": 0.0118, "vega": 0.0587, "theta": -0.0172, "rho": 0.0196, "theo": 0.3725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2025-11-21T14:28:56", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SPXU2270416P00020000", "bid": 10.1, "bid_size": 1530.0, "ask": 13.2, "ask_size": 7.0, "iv": 1.2233, "open_interest": 2.0, "volume": 0.0, "delta": -0.8681, "gamma": 0.0121, "vega": 0.0489, "theta": -0.0135, "rho": -0.142, "theo": 11.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-01-02T13:09:16", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "SPXU2270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3291.0, "iv": 0.9745, "open_interest": 0.0, "volume": 0.0, "delta": 0.1602, "gamma": 0.011, "vega": 0.0562, "theta": -0.0168, "rho": 0.0183, "theo": 0.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SPXU2270416P00021000", "bid": 10.9, "bid_size": 1530.0, "ask": 14.2, "ask_size": 7.0, "iv": 1.2134, "open_interest": 0.0, "volume": 0.0, "delta": -0.8798, "gamma": 0.0113, "vega": 0.0463, "theta": -0.0125, "rho": -0.1468, "theo": 12.1713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "SPXU2270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3290.0, "iv": 1.009, "open_interest": 0.0, "volume": 0.0, "delta": 0.1504, "gamma": 0.0104, "vega": 0.0539, "theta": -0.0164, "rho": 0.0171, "theo": 0.3279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SPXU2270416P00022000", "bid": 11.9, "bid_size": 1554.0, "ask": 15.1, "ask_size": 3.0, "iv": 1.2267, "open_interest": 0.0, "volume": 0.0, "delta": -0.89, "gamma": 0.0105, "vega": 0.0434, "theta": -0.0116, "rho": -0.1497, "theo": 13.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "SPXU2270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3292.0, "iv": 1.0414, "open_interest": 0.0, "volume": 0.0, "delta": 0.1416, "gamma": 0.0098, "vega": 0.0517, "theta": -0.016, "rho": 0.0161, "theo": 0.309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SPXU2270416P00023000", "bid": 12.8, "bid_size": 1536.0, "ask": 16.1, "ask_size": 6.0, "iv": 1.2364, "open_interest": 0.0, "volume": 0.0, "delta": -0.899, "gamma": 0.0098, "vega": 0.0406, "theta": -0.0106, "rho": -0.1513, "theo": 14.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "SPXU2270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3292.0, "iv": 1.072, "open_interest": 0.0, "volume": 0.0, "delta": 0.1337, "gamma": 0.0092, "vega": 0.0497, "theta": -0.0156, "rho": 0.0152, "theo": 0.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SPXU2270416P00024000", "bid": 12.9, "bid_size": 1523.0, "ask": 17.1, "ask_size": 5.0, "iv": 0.8624, "open_interest": 0.0, "volume": 0.0, "delta": -0.907, "gamma": 0.0092, "vega": 0.0386, "theta": -0.0097, "rho": -0.1527, "theo": 15.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "SPXU2270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3377.0, "iv": 1.1011, "open_interest": 32.0, "volume": 0.0, "delta": 0.1266, "gamma": 0.0088, "vega": 0.0478, "theta": -0.0152, "rho": 0.0143, "theo": 0.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-03-03T12:32:51", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SPXU2270416P00025000", "bid": 14.5, "bid_size": 1536.0, "ask": 16.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9142, "gamma": 0.0086, "vega": 0.0358, "theta": -0.0088, "rho": -0.1562, "theo": 16.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "SPXU2270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3358.0, "iv": 1.2267, "open_interest": 21.0, "volume": 0.0, "delta": 0.0993, "gamma": 0.0069, "vega": 0.0401, "theta": -0.0136, "rho": 0.0112, "theo": 0.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SPXU2270416P00030000", "bid": 18.8, "bid_size": 1436.0, "ask": 23.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9408, "gamma": 0.0064, "vega": 0.0273, "theta": -0.0043, "rho": -0.171, "theo": 21.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "SPXU2270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3267.0, "iv": 1.3285, "open_interest": 5.0, "volume": 0.0, "delta": 0.0811, "gamma": 0.0056, "vega": 0.0344, "theta": -0.0122, "rho": 0.0091, "theo": 0.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SPXU2270416P00035000", "bid": 23.7, "bid_size": 1436.0, "ask": 28.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.0049, "vega": 0.0212, "theta": -0.0003, "rho": -0.1906, "theo": 25.9583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "SPXU2270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3258.0, "iv": 1.4139, "open_interest": 1.0, "volume": 0.0, "delta": 0.068, "gamma": 0.0048, "vega": 0.03, "theta": -0.011, "rho": 0.0076, "theo": 0.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SPXU2270416P00040000", "bid": 28.7, "bid_size": 1436.0, "ask": 33.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0039, "vega": 0.0164, "theta": 0.0, "rho": -0.2087, "theo": 30.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "SPXU2270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0582, "gamma": 0.0041, "vega": 0.0265, "theta": -0.01, "rho": 0.0065, "theo": 0.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPXU2270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0046, "vega": 0.0018, "theta": -0.0069, "rho": 0.0, "theo": 35.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPXU2270521C00004000", "bid": 3.0, "bid_size": 2.0, "ask": 5.8, "ask_size": 1680.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0008, "theta": 0.0, "rho": 0.0183, "theo": 5.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02499997615814}, {"option": "SPXU2270521P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 855.0, "iv": 0.8107, "open_interest": 1.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.003, "vega": 0.0119, "theta": -0.0018, "rho": -0.0039, "theo": 0.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SPXU2270521C00005000", "bid": 2.05, "bid_size": 2.0, "ask": 4.8, "ask_size": 1680.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0026, "vega": 0.0051, "theta": 0.0, "rho": 0.0254, "theo": 4.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "SPXU2270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 910.0, "iv": 0.5014, "open_interest": 1883.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0064, "vega": 0.0215, "theta": -0.0028, "rho": -0.0077, "theo": 0.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPXU2270521C00006000", "bid": 1.05, "bid_size": 7.0, "ask": 3.8, "ask_size": 1706.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0114, "vega": 0.0193, "theta": -0.0014, "rho": 0.0388, "theo": 3.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "SPXU2270521P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.1051, "open_interest": 0.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.013, "vega": 0.0388, "theta": -0.0045, "rho": -0.0162, "theo": 0.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SPXU2270521C00007000", "bid": 0.2, "bid_size": 35.0, "ask": 3.2, "ask_size": 1717.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8562, "gamma": 0.0243, "vega": 0.059, "theta": -0.0064, "rho": 0.0708, "theo": 2.3468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1749999076128}, {"option": "SPXU2270521P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 2.0, "iv": 0.8856, "open_interest": 0.0, "volume": 0.0, "delta": -0.1727, "gamma": 0.0228, "vega": 0.0654, "theta": -0.0074, "rho": -0.0341, "theo": 0.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SPXU2270521C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 885.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7134, "gamma": 0.0287, "vega": 0.0882, "theta": -0.0098, "rho": 0.089, "theo": 1.7561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SPXU2270521P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 2.0, "iv": 0.7849, "open_interest": 0.0, "volume": 0.0, "delta": -0.3042, "gamma": 0.0291, "vega": 0.0894, "theta": -0.0108, "rho": -0.0613, "theo": 0.7105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SPXU2270521C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 901.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": 0.5931, "gamma": 0.0289, "vega": 0.1001, "theta": -0.0128, "rho": 0.082, "theo": 1.3929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SPXU2270521P00009000", "bid": 0.75, "bid_size": 1632.0, "ask": 3.5, "ask_size": 3.0, "iv": 0.8526, "open_interest": 1.0, "volume": 0.0, "delta": -0.4255, "gamma": 0.0295, "vega": 0.1001, "theta": -0.0132, "rho": -0.089, "theo": 1.3335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SPXU2270521C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 1672.0, "iv": 0.4648, "open_interest": 161.0, "volume": 0.0, "delta": 0.5014, "gamma": 0.0269, "vega": 0.1026, "theta": -0.0147, "rho": 0.0695, "theo": 1.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-04T09:44:49", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SPXU2270521P00010000", "bid": 1.5, "bid_size": 3008.0, "ask": 4.3, "ask_size": 39.0, "iv": 0.906, "open_interest": 4307.0, "volume": 0.0, "delta": -0.5184, "gamma": 0.0275, "vega": 0.1019, "theta": -0.0143, "rho": -0.1132, "theo": 2.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-01-06T12:30:38", "percent_change": 0.0, "prev_day_close": 2.25000009685755}, {"option": "SPXU2270521C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3259.0, "iv": 0.8508, "open_interest": 0.0, "volume": 0.0, "delta": 0.4325, "gamma": 0.0245, "vega": 0.1009, "theta": -0.0158, "rho": 0.0599, "theo": 0.9923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SPXU2270521P00011000", "bid": 2.2, "bid_size": 1377.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.9064, "open_interest": 0.0, "volume": 0.0, "delta": -0.5883, "gamma": 0.025, "vega": 0.0996, "theta": -0.0146, "rho": -0.1324, "theo": 2.9056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "SPXU2270521C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 3253.0, "iv": 0.9055, "open_interest": 0.0, "volume": 0.0, "delta": 0.3796, "gamma": 0.0222, "vega": 0.0975, "theta": -0.0164, "rho": 0.0525, "theo": 0.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SPXU2270521P00012000", "bid": 3.1, "bid_size": 1273.0, "ask": 5.9, "ask_size": 7.0, "iv": 0.9677, "open_interest": 0.0, "volume": 0.0, "delta": -0.6424, "gamma": 0.0228, "vega": 0.0954, "theta": -0.0146, "rho": -0.1467, "theo": 3.7699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "SPXU2270521C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 3245.0, "iv": 0.9662, "open_interest": 0.0, "volume": 0.0, "delta": 0.3379, "gamma": 0.0202, "vega": 0.0936, "theta": -0.0167, "rho": 0.0467, "theo": 0.7745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SPXU2270521P00013000", "bid": 4.0, "bid_size": 1220.0, "ask": 6.8, "ask_size": 7.0, "iv": 1.0155, "open_interest": 0.0, "volume": 0.0, "delta": -0.6856, "gamma": 0.0209, "vega": 0.0909, "theta": -0.0142, "rho": -0.1563, "theo": 4.6624, "change": 0.0, "open": 0.0, "high": 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": "SPXU2270521C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 3307.0, "iv": 0.6996, "open_interest": 0.0, "volume": 0.0, "delta": 0.3042, "gamma": 0.0184, "vega": 0.0895, "theta": -0.0167, "rho": 0.0419, "theo": 0.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SPXU2270521P00014000", "bid": 4.9, "bid_size": 1245.0, "ask": 7.7, "ask_size": 7.0, "iv": 1.0527, "open_interest": 0.0, "volume": 0.0, "delta": -0.721, "gamma": 0.0193, "vega": 0.0855, "theta": -0.0136, "rho": -0.1597, "theo": 5.5749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SPXU2270521C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1.0, "iv": 0.6957, "open_interest": 262.0, "volume": 0.0, "delta": 0.2765, "gamma": 0.0169, "vega": 0.0855, "theta": -0.0167, "rho": 0.038, "theo": 0.6353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T09:43:09", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPXU2270521P00015000", "bid": 5.7, "bid_size": 1579.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.8216, "open_interest": 190.0, "volume": 0.0, "delta": -0.7506, "gamma": 0.0178, "vega": 0.0813, "theta": -0.0129, "rho": -0.1685, "theo": 6.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.14, "last_trade_time": "2026-08-27T10:25:10", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "SPXU2270521C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 3233.0, "iv": 1.1155, "open_interest": 0.0, "volume": 0.0, "delta": 0.2533, "gamma": 0.0156, "vega": 0.0817, "theta": -0.0165, "rho": 0.0347, "theo": 0.5827, "change": 0.0, "open": 0.0, "high": 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": "SPXU2270521P00016000", "bid": 6.6, "bid_size": 1282.0, "ask": 9.5, "ask_size": 7.0, "iv": 1.0817, "open_interest": 0.0, "volume": 0.0, "delta": -0.7757, "gamma": 0.0166, "vega": 0.0756, "theta": -0.012, "rho": -0.1669, "theo": 7.4405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "SPXU2270521C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 3240.0, "iv": 1.1564, "open_interest": 0.0, "volume": 0.0, "delta": 0.2335, "gamma": 0.0145, "vega": 0.0782, "theta": -0.0163, "rho": 0.032, "theo": 0.5378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SPXU2270521P00017000", "bid": 6.2, "bid_size": 1387.0, "ask": 10.5, "ask_size": 7.0, "iv": 0.8041, "open_interest": 0.0, "volume": 0.0, "delta": -0.7973, "gamma": 0.0154, "vega": 0.0715, "theta": -0.0111, "rho": -0.1711, "theo": 8.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "SPXU2270521C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 3302.0, "iv": 1.2033, "open_interest": 0.0, "volume": 0.0, "delta": 0.2165, "gamma": 0.0135, "vega": 0.0748, "theta": -0.016, "rho": 0.0296, "theo": 0.4991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SPXU2270521P00018000", "bid": 7.1, "bid_size": 1388.0, "ask": 11.4, "ask_size": 7.0, "iv": 0.7894, "open_interest": 0.0, "volume": 0.0, "delta": -0.816, "gamma": 0.0144, "vega": 0.0674, "theta": -0.0101, "rho": -0.1757, "theo": 9.3418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "SPXU2270521C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 3295.0, "iv": 0.8883, "open_interest": 0.0, "volume": 0.0, "delta": 0.2017, "gamma": 0.0126, "vega": 0.0717, "theta": -0.0157, "rho": 0.0275, "theo": 0.4653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SPXU2270521P00019000", "bid": 8.1, "bid_size": 1388.0, "ask": 12.4, "ask_size": 7.0, "iv": 0.8343, "open_interest": 0.0, "volume": 0.0, "delta": -0.8323, "gamma": 0.0135, "vega": 0.0624, "theta": -0.009, "rho": -0.1729, "theo": 10.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "SPXU2270521C00020000", "bid": 0.25, "bid_size": 1.0, "ask": 0.55, "ask_size": 336.0, "iv": 0.8671, "open_interest": 168.0, "volume": 0.0, "delta": 0.1887, "gamma": 0.0119, "vega": 0.0689, "theta": -0.0154, "rho": 0.0257, "theo": 0.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-04-17T10:56:59", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SPXU2270521P00020000", "bid": 10.1, "bid_size": 2043.0, "ask": 12.5, "ask_size": 31.0, "iv": 0.9104, "open_interest": 247.0, "volume": 0.0, "delta": -0.8467, "gamma": 0.0126, "vega": 0.0591, "theta": -0.0078, "rho": -0.1761, "theo": 11.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.79, "last_trade_time": "2026-08-27T10:25:10", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "SPXU2270521C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 3319.0, "iv": 0.9157, "open_interest": 0.0, "volume": 0.0, "delta": 0.1771, "gamma": 0.0112, "vega": 0.0661, "theta": -0.0151, "rho": 0.0241, "theo": 0.4091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SPXU2270521P00021000", "bid": 10.2, "bid_size": 1379.0, "ask": 14.3, "ask_size": 7.0, "iv": 0.9168, "open_interest": 0.0, "volume": 0.0, "delta": -0.8595, "gamma": 0.0119, "vega": 0.0565, "theta": -0.0067, "rho": -0.1803, "theo": 12.2349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "SPXU2270521C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 3261.0, "iv": 1.3274, "open_interest": 0.0, "volume": 0.0, "delta": 0.1669, "gamma": 0.0106, "vega": 0.0636, "theta": -0.0148, "rho": 0.0227, "theo": 0.3855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SPXU2270521P00022000", "bid": 11.7, "bid_size": 1383.0, "ask": 15.3, "ask_size": 7.0, "iv": 1.1077, "open_interest": 0.0, "volume": 0.0, "delta": -0.8707, "gamma": 0.0112, "vega": 0.0522, "theta": -0.0054, "rho": -0.178, "theo": 13.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "SPXU2270521C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 3319.0, "iv": 0.9614, "open_interest": 0.0, "volume": 0.0, "delta": 0.1577, "gamma": 0.01, "vega": 0.0613, "theta": -0.0145, "rho": 0.0214, "theo": 0.3643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SPXU2270521P00023000", "bid": 12.0, "bid_size": 1405.0, "ask": 16.2, "ask_size": 4.0, "iv": 0.8634, "open_interest": 0.0, "volume": 0.0, "delta": -0.8808, "gamma": 0.0105, "vega": 0.0487, "theta": -0.0042, "rho": -0.1778, "theo": 14.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "SPXU2270521C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 3320.0, "iv": 0.9893, "open_interest": 0.0, "volume": 0.0, "delta": 0.1493, "gamma": 0.0095, "vega": 0.0591, "theta": -0.0142, "rho": 0.0203, "theo": 0.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SPXU2270521P00024000", "bid": 12.9, "bid_size": 1386.0, "ask": 17.2, "ask_size": 6.0, "iv": 0.8375, "open_interest": 0.0, "volume": 0.0, "delta": -0.8899, "gamma": 0.0099, "vega": 0.0465, "theta": -0.003, "rho": -0.1824, "theo": 15.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "SPXU2270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 3348.0, "iv": 1.0157, "open_interest": 14.0, "volume": 0.0, "delta": 0.1418, "gamma": 0.0091, "vega": 0.0571, "theta": -0.0139, "rho": 0.0192, "theo": 0.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-05-26T09:42:34", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SPXU2270521P00025000", "bid": 13.9, "bid_size": 1408.0, "ask": 18.2, "ask_size": 6.0, "iv": 0.8712, "open_interest": 0.0, "volume": 0.0, "delta": -0.8981, "gamma": 0.0094, "vega": 0.0445, "theta": -0.0017, "rho": -0.1847, "theo": 16.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "SPXU2270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3419.0, "iv": 1.113, "open_interest": 64.0, "volume": 0.0, "delta": 0.1126, "gamma": 0.0072, "vega": 0.0485, "theta": -0.0125, "rho": 0.0152, "theo": 0.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-02-24T09:49:09", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SPXU2270521P00030000", "bid": 18.8, "bid_size": 1288.0, "ask": 23.1, "ask_size": 6.0, "iv": 0.8123, "open_interest": 1.0, "volume": 0.0, "delta": -0.9288, "gamma": 0.0071, "vega": 0.0334, "theta": 0.0, "rho": -0.1944, "theo": 21.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2025-12-15T10:50:43", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "SPXU2270521C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3957.0, "iv": 1.2051, "open_interest": 24.0, "volume": 0.0, "delta": 0.0927, "gamma": 0.006, "vega": 0.042, "theta": -0.0114, "rho": 0.0125, "theo": 0.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-06-23T15:35:19", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SPXU2270521P00035000", "bid": 23.8, "bid_size": 1287.0, "ask": 28.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9486, "gamma": 0.0055, "vega": 0.0246, "theta": 0.0, "rho": -0.203, "theo": 25.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-07-02T13:09:37", "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "SPXU2270521C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3951.0, "iv": 1.2823, "open_interest": 32.0, "volume": 0.0, "delta": 0.0783, "gamma": 0.0051, "vega": 0.0369, "theta": -0.0103, "rho": 0.0105, "theo": 0.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-06-29T13:13:36", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SPXU2270521P00040000", "bid": 28.7, "bid_size": 1294.0, "ask": 33.0, "ask_size": 27.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.962, "gamma": 0.0043, "vega": 0.0203, "theta": 0.0, "rho": -0.2223, "theo": 30.9414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.18, "last_trade_time": "2026-06-29T13:13:36", "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "SPXU2270521C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0674, "gamma": 0.0044, "vega": 0.0329, "theta": -0.0094, "rho": 0.009, "theo": 0.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPXU2270521P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.0046, "vega": 0.0152, "theta": 0.0, "rho": -0.2366, "theo": 35.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPXU2270521C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.059, "gamma": 0.0039, "vega": 0.0296, "theta": -0.0087, "rho": 0.0079, "theo": 0.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPXU2270521P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0027, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 40.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "SPXU2280121C00003000", "bid": 3.5, "bid_size": 2.0, "ask": 8.5, "ask_size": 1701.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0138, "theo": 6.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SPXU2280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 990.0, "iv": 0.705, "open_interest": 0.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.003, "vega": 0.0274, "theta": -0.0021, "rho": -0.0184, "theo": 0.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SPXU2280121C00004000", "bid": 2.5, "bid_size": 2.0, "ask": 7.5, "ask_size": 1701.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0018, "vega": 0.0059, "theta": 0.0, "rho": 0.0252, "theo": 5.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-02-11T10:20:55", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SPXU2280121P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1914.0, "iv": 1.7873, "open_interest": 538.0, "volume": 0.0, "delta": -0.0563, "gamma": 0.0054, "vega": 0.042, "theta": -0.0027, "rho": -0.0302, "theo": 0.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "SPXU2280121C00005000", "bid": 1.5, "bid_size": 2.0, "ask": 6.5, "ask_size": 1701.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.009, "vega": 0.0314, "theta": -0.0016, "rho": 0.0734, "theo": 4.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-03-03T11:55:01", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SPXU2280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 1.0, "iv": 1.4245, "open_interest": 220.0, "volume": 0.0, "delta": -0.0948, "gamma": 0.009, "vega": 0.0624, "theta": -0.0035, "rho": -0.0504, "theo": 0.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "SPXU2280121C00006000", "bid": 1.0, "bid_size": 4.0, "ask": 5.8, "ask_size": 1791.0, "iv": 0.4856, "open_interest": 0.0, "volume": 0.0, "delta": 0.8745, "gamma": 0.0129, "vega": 0.0809, "theta": -0.0031, "rho": 0.186, "theo": 3.4123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SPXU2280121P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 1.2054, "open_interest": 1.0, "volume": 0.0, "delta": -0.157, "gamma": 0.0134, "vega": 0.0887, "theta": -0.0048, "rho": -0.0852, "theo": 0.4807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SPXU2280121C00007000", "bid": 0.5, "bid_size": 28.0, "ask": 5.3, "ask_size": 2351.0, "iv": 0.532, "open_interest": 24.0, "volume": 0.0, "delta": 0.7927, "gamma": 0.0161, "vega": 0.109, "theta": -0.0051, "rho": 0.1832, "theo": 2.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-06-18T10:43:30", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SPXU2280121P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 1.0822, "open_interest": 6.0, "volume": 0.0, "delta": -0.2377, "gamma": 0.0166, "vega": 0.1141, "theta": -0.0063, "rho": -0.1361, "theo": 0.8854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SPXU2280121C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2185.0, "iv": 0.5637, "open_interest": 0.0, "volume": 0.0, "delta": 0.7131, "gamma": 0.0175, "vega": 0.1264, "theta": -0.007, "rho": 0.1733, "theo": 2.4599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SPXU2280121P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.8718, "open_interest": 2.0, "volume": 0.0, "delta": -0.3149, "gamma": 0.0177, "vega": 0.1311, "theta": -0.0076, "rho": -0.1939, "theo": 1.4746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SPXU2280121C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3296.0, "iv": 0.6809, "open_interest": 0.0, "volume": 0.0, "delta": 0.6474, "gamma": 0.0175, "vega": 0.1385, "theta": -0.0085, "rho": 0.1558, "theo": 2.2028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SPXU2280121P00009000", "bid": 0.2, "bid_size": 4260.0, "ask": 5.0, "ask_size": 34.0, "iv": 0.7155, "open_interest": 885.0, "volume": 0.0, "delta": -0.3779, "gamma": 0.0176, "vega": 0.1404, "theta": -0.0085, "rho": -0.2509, "theo": 2.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-03-27T10:10:32", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SPXU2280121C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3521.0, "iv": 0.7707, "open_interest": 103.0, "volume": 0.0, "delta": 0.5951, "gamma": 0.017, "vega": 0.144, "theta": -0.0096, "rho": 0.1441, "theo": 2.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-04T09:30:02", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SPXU2280121P00010000", "bid": 2.5, "bid_size": 1.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.6072, "open_interest": 2491.0, "volume": 0.0, "delta": -0.4279, "gamma": 0.017, "vega": 0.1451, "theta": -0.0092, "rho": -0.3056, "theo": 2.9494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-06-01T13:40:51", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "SPXU2280121C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3317.0, "iv": 0.8441, "open_interest": 0.0, "volume": 0.0, "delta": 0.5528, "gamma": 0.0164, "vega": 0.1465, "theta": -0.0105, "rho": 0.1342, "theo": 1.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SPXU2280121P00011000", "bid": 1.3, "bid_size": 1895.0, "ask": 6.0, "ask_size": 34.0, "iv": 0.6407, "open_interest": 343.0, "volume": 0.0, "delta": -0.4684, "gamma": 0.0163, "vega": 0.147, "theta": -0.0095, "rho": -0.3544, "theo": 3.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-05T09:30:02", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SPXU2280121C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3446.0, "iv": 0.9056, "open_interest": 54.0, "volume": 0.0, "delta": 0.5181, "gamma": 0.0157, "vega": 0.1477, "theta": -0.0111, "rho": 0.127, "theo": 1.7535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-09-17T09:35:48", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SPXU2280121P00012000", "bid": 2.1, "bid_size": 1657.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.6898, "open_interest": 2.0, "volume": 0.0, "delta": -0.5026, "gamma": 0.0158, "vega": 0.1475, "theta": -0.0098, "rho": -0.3886, "theo": 4.5937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-06T09:30:03", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SPXU2280121C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3523.0, "iv": 0.9594, "open_interest": 102.0, "volume": 0.0, "delta": 0.489, "gamma": 0.0151, "vega": 0.1474, "theta": -0.0116, "rho": 0.1193, "theo": 1.656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.41, "last_trade_time": "2025-12-17T15:47:09", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SPXU2280121P00013000", "bid": 3.0, "bid_size": 1691.0, "ask": 8.0, "ask_size": 34.0, "iv": 0.743, "open_interest": 174.0, "volume": 0.0, "delta": -0.5328, "gamma": 0.0154, "vega": 0.1467, "theta": -0.01, "rho": -0.3946, "theo": 5.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-02T09:30:03", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SPXU2280121C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3339.0, "iv": 1.0064, "open_interest": 10.0, "volume": 0.0, "delta": 0.4638, "gamma": 0.0145, "vega": 0.1472, "theta": -0.012, "rho": 0.1139, "theo": 1.5717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-11T09:30:03", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SPXU2280121P00014000", "bid": 3.9, "bid_size": 1669.0, "ask": 8.5, "ask_size": 32.0, "iv": 0.7198, "open_interest": 153.0, "volume": 0.0, "delta": -0.5601, "gamma": 0.015, "vega": 0.145, "theta": -0.0101, "rho": -0.4058, "theo": 6.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-01-06T10:56:57", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SPXU2280121C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3379.0, "iv": 1.0487, "open_interest": 68.0, "volume": 0.0, "delta": 0.4421, "gamma": 0.014, "vega": 0.1456, "theta": -0.0123, "rho": 0.108, "theo": 1.4992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-04-16T09:30:00", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SPXU2280121P00015000", "bid": 4.8, "bid_size": 1652.0, "ask": 9.5, "ask_size": 4.0, "iv": 0.7591, "open_interest": 1.0, "volume": 0.0, "delta": -0.5846, "gamma": 0.0147, "vega": 0.1431, "theta": -0.0102, "rho": -0.4161, "theo": 7.2124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2025-11-20T09:55:04", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SPXU2280121C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3236.0, "iv": 1.0869, "open_interest": 1.0, "volume": 0.0, "delta": 0.4229, "gamma": 0.0135, "vega": 0.1447, "theta": -0.0125, "rho": 0.1036, "theo": 1.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-02-18T10:08:38", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SPXU2280121P00016000", "bid": 5.6, "bid_size": 1663.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.779, "open_interest": 3.0, "volume": 0.0, "delta": -0.6071, "gamma": 0.0145, "vega": 0.1404, "theta": -0.0102, "rho": -0.4194, "theo": 8.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-01-06T10:56:57", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "SPXU2280121C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3370.0, "iv": 1.1216, "open_interest": 20.0, "volume": 0.0, "delta": 0.4058, "gamma": 0.013, "vega": 0.1429, "theta": -0.0127, "rho": 0.0994, "theo": 1.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-07-02T15:42:38", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SPXU2280121P00017000", "bid": 6.5, "bid_size": 1664.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.8089, "open_interest": 0.0, "volume": 0.0, "delta": -0.6276, "gamma": 0.0143, "vega": 0.1382, "theta": -0.0102, "rho": -0.4328, "theo": 9.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "SPXU2280121C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3334.0, "iv": 1.14, "open_interest": 1.0, "volume": 0.0, "delta": 0.3904, "gamma": 0.0126, "vega": 0.1414, "theta": -0.0128, "rho": 0.0955, "theo": 1.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2025-12-19T09:46:11", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "SPXU2280121P00018000", "bid": 7.5, "bid_size": 1654.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.8501, "open_interest": 0.0, "volume": 0.0, "delta": -0.6469, "gamma": 0.0141, "vega": 0.1351, "theta": -0.0102, "rho": -0.4229, "theo": 9.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "SPXU2280121C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 3341.0, "iv": 1.156, "open_interest": 7.0, "volume": 0.0, "delta": 0.3765, "gamma": 0.0122, "vega": 0.1401, "theta": -0.013, "rho": 0.0922, "theo": 1.2775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-03-04T09:30:01", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "SPXU2280121P00019000", "bid": 8.3, "bid_size": 1650.0, "ask": 13.0, "ask_size": 4.0, "iv": 0.78, "open_interest": 0.0, "volume": 0.0, "delta": -0.6647, "gamma": 0.0139, "vega": 0.1308, "theta": -0.0101, "rho": -0.4229, "theo": 10.8648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SPXU2280121C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 3361.0, "iv": 1.1834, "open_interest": 16.0, "volume": 0.0, "delta": 0.3638, "gamma": 0.0119, "vega": 0.1382, "theta": -0.013, "rho": 0.0894, "theo": 1.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-03-04T12:53:24", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "SPXU2280121P00020000", "bid": 9.3, "bid_size": 1666.0, "ask": 14.0, "ask_size": 4.0, "iv": 0.815, "open_interest": 0.0, "volume": 0.0, "delta": -0.6811, "gamma": 0.0138, "vega": 0.129, "theta": -0.01, "rho": -0.4324, "theo": 11.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "SPXU2280121C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 3238.0, "iv": 1.2089, "open_interest": 3.0, "volume": 0.0, "delta": 0.3521, "gamma": 0.0116, "vega": 0.1366, "theta": -0.0131, "rho": 0.0864, "theo": 1.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-03-04T13:53:41", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "SPXU2280121P00021000", "bid": 10.2, "bid_size": 1560.0, "ask": 15.0, "ask_size": 4.0, "iv": 0.8309, "open_interest": 0.0, "volume": 0.0, "delta": -0.6968, "gamma": 0.0136, "vega": 0.1255, "theta": -0.0099, "rho": -0.4251, "theo": 12.7325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SPXU2280121C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 3354.0, "iv": 1.2193, "open_interest": 13.0, "volume": 0.0, "delta": 0.3414, "gamma": 0.0113, "vega": 0.1351, "theta": -0.0131, "rho": 0.0837, "theo": 1.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-14T11:01:44", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "SPXU2280121P00022000", "bid": 11.0, "bid_size": 1562.0, "ask": 16.0, "ask_size": 6.0, "iv": 0.8267, "open_interest": 0.0, "volume": 0.0, "delta": -0.7116, "gamma": 0.0134, "vega": 0.1209, "theta": -0.0097, "rho": -0.4198, "theo": 13.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "SPXU2280121C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 3370.0, "iv": 1.2418, "open_interest": 20.0, "volume": 0.0, "delta": 0.3314, "gamma": 0.011, "vega": 0.1336, "theta": -0.0132, "rho": 0.0814, "theo": 1.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2025-12-03T11:03:22", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "SPXU2280121P00023000", "bid": 12.0, "bid_size": 4.0, "ask": 17.0, "ask_size": 4.0, "iv": 0.856, "open_interest": 0.0, "volume": 0.0, "delta": -0.7254, "gamma": 0.0132, "vega": 0.117, "theta": -0.0094, "rho": -0.4247, "theo": 14.6222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "SPXU2280121C00024000", "bid": 0.55, "bid_size": 3.0, "ask": 1.1, "ask_size": 141.0, "iv": 0.8255, "open_interest": 80.0, "volume": 0.0, "delta": 0.3222, "gamma": 0.0107, "vega": 0.1318, "theta": -0.0132, "rho": 0.0793, "theo": 1.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-03-04T11:31:27", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SPXU2280121P00024000", "bid": 13.0, "bid_size": 4.0, "ask": 18.0, "ask_size": 4.0, "iv": 0.8839, "open_interest": 0.0, "volume": 0.0, "delta": -0.7381, "gamma": 0.0131, "vega": 0.1154, "theta": -0.0092, "rho": -0.439, "theo": 15.5725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "SPXU2280121C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 3682.0, "iv": 1.0421, "open_interest": 343.0, "volume": 0.0, "delta": 0.3136, "gamma": 0.0105, "vega": 0.1303, "theta": -0.0132, "rho": 0.0772, "theo": 1.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-03-19T11:49:52", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SPXU2280121P00025000", "bid": 14.0, "bid_size": 4.0, "ask": 19.0, "ask_size": 4.0, "iv": 0.9107, "open_interest": 0.0, "volume": 0.0, "delta": -0.7504, "gamma": 0.0129, "vega": 0.1117, "theta": -0.0089, "rho": -0.434, "theo": 16.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}], "symbol": "SPXU", "security_type": "stock", "exchange_id": 3, "current_price": 36.45, "price_change": 0.45, "price_change_percent": 1.25, "bid": 36.44, "ask": 36.45, "bid_size": 3900, "ask_size": 900, "open": 36.67, "high": 36.83, "low": 36.435, "close": 36.45, "prev_day_close": 36.0, "volume": 1288888, "iv30": 49.359, "iv30_change": 0.625, "iv30_change_percent": 1.2825, "seqno": 12962583605, "last_trade_time": "2026-11-10T09:56:59", "tick": "up"}, "symbol": "SPXU"}