{"timestamp": "2026-11-09 23:57:34", "data": {"options": [{"option": "SPYD261120C00039000", "bid": 10.1, "bid_size": 64.0, "ask": 11.6, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0004, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 10.985, "change": 0.0, "open": 0.0, "high": 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": "SPYD261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 199.0, "iv": 1.0905, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0028, "vega": 0.0012, "theta": -0.0026, "rho": -0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 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": "SPYD261120C00040000", "bid": 9.1, "bid_size": 64.0, "ask": 10.6, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0042, "rho": 0.0, "theo": 9.985, "change": 0.0, "open": 0.0, "high": 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": "SPYD261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 191.0, "iv": 1.0039, "open_interest": 4.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0039, "vega": 0.0016, "theta": -0.0031, "rho": -0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-22T14:20:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPYD261120C00041000", "bid": 8.1, "bid_size": 67.0, "ask": 9.8, "ask_size": 184.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0031, "vega": 0.0003, "theta": -0.0045, "rho": 0.0003, "theo": 8.9852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-09-30T14:25:48", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "SPYD261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 194.0, "iv": 0.9184, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0055, "vega": 0.0021, "theta": -0.0038, "rho": -0.0001, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 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": "SPYD261120C00042000", "bid": 7.1, "bid_size": 64.0, "ask": 8.6, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0067, "vega": 0.0007, "theta": -0.0048, "rho": 0.0005, "theo": 7.9858, "change": 0.0, "open": 0.0, "high": 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": "SPYD261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 196.0, "iv": 0.8336, "open_interest": 0.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0079, "vega": 0.0027, "theta": -0.0047, "rho": -0.0002, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 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": "SPYD261120C00043000", "bid": 6.1, "bid_size": 66.0, "ask": 7.8, "ask_size": 184.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.012, "vega": 0.0016, "theta": -0.0059, "rho": 0.0016, "theo": 6.9875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-18T15:09:42", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "SPYD261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 193.0, "iv": 0.7492, "open_interest": 2.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0115, "vega": 0.0037, "theta": -0.0059, "rho": -0.0003, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T14:32:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPYD261120C00044000", "bid": 5.9, "bid_size": 10.0, "ask": 6.4, "ask_size": 16.0, "iv": 0.5596, "open_interest": 30.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.02, "vega": 0.0032, "theta": -0.0072, "rho": 0.0031, "theo": 5.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-10-29T14:15:20", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "SPYD261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 14.0, "iv": 0.4095, "open_interest": 8.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0172, "vega": 0.005, "theta": -0.0074, "rho": -0.0004, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T14:09:15", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPYD261120C00045000", "bid": 4.3, "bid_size": 72.0, "ask": 5.5, "ask_size": 100.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0297, "vega": 0.0051, "theta": -0.0098, "rho": 0.0041, "theo": 4.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-13T13:32:01", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "SPYD261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 111.0, "iv": 0.511, "open_interest": 4.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0265, "vega": 0.0069, "theta": -0.0095, "rho": -0.0006, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:55:51", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SPYD261120C00046000", "bid": 3.3, "bid_size": 72.0, "ask": 4.7, "ask_size": 112.0, "iv": 0.2778, "open_interest": 26.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0455, "vega": 0.0083, "theta": -0.0127, "rho": 0.0057, "theo": 4.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-28T13:44:54", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "SPYD261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 191.0, "iv": 0.4951, "open_interest": 1.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.0422, "vega": 0.0098, "theta": -0.0121, "rho": -0.001, "theo": 0.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T10:47:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPYD261120C00047000", "bid": 2.6, "bid_size": 73.0, "ask": 3.7, "ask_size": 112.0, "iv": 0.3296, "open_interest": 92.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.0737, "vega": 0.0127, "theta": -0.0162, "rho": 0.0068, "theo": 3.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-30T10:02:15", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "SPYD261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2.0, "iv": 0.2827, "open_interest": 11.0, "volume": 0.0, "delta": -0.0868, "gamma": 0.0699, "vega": 0.014, "theta": -0.0156, "rho": -0.0016, "theo": 0.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:51:12", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SPYD261120C00048000", "bid": 1.9, "bid_size": 19.0, "ask": 2.35, "ask_size": 13.0, "iv": 0.237, "open_interest": 87.0, "volume": 0.0, "delta": 0.8595, "gamma": 0.125, "vega": 0.0195, "theta": -0.0205, "rho": 0.008, "theo": 2.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-02T11:06:09", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "SPYD261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 0.1948, "open_interest": 5.0, "volume": 0.0, "delta": -0.1489, "gamma": 0.1204, "vega": 0.0205, "theta": -0.02, "rho": -0.0027, "theo": 0.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T14:51:38", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SPYD261120C00049000", "bid": 0.95, "bid_size": 10.0, "ask": 1.6, "ask_size": 46.0, "iv": 0.2061, "open_interest": 133.0, "volume": 3.0, "delta": 0.7325, "gamma": 0.2118, "vega": 0.0287, "theta": -0.0249, "rho": 0.0083, "theo": 1.2117, "change": 0.18, "open": 1.23, "high": 1.23, "low": 1.23, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-09T10:04:35", "percent_change": 17.1429, "prev_day_close": 1.05000001192093}, {"option": "SPYD261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 191.0, "iv": 0.2186, "open_interest": 7.0, "volume": 0.0, "delta": -0.2743, "gamma": 0.2071, "vega": 0.0291, "theta": -0.0245, "rho": -0.005, "theo": 0.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T11:21:05", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "SPYD261120C00050000", "bid": 0.3, "bid_size": 5.0, "ask": 1.0, "ask_size": 112.0, "iv": 0.1966, "open_interest": 29.0, "volume": 4.0, "delta": 0.4894, "gamma": 0.2957, "vega": 0.0345, "theta": -0.0255, "rho": 0.0064, "theo": 0.5123, "change": 0.35, "open": 0.47, "high": 0.75, "low": 0.47, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T13:15:38", "percent_change": 87.5, "prev_day_close": 0.400000000372529}, {"option": "SPYD261120P00050000", "bid": 0.05, "bid_size": 683.0, "ask": 1.05, "ask_size": 191.0, "iv": 0.1482, "open_interest": 1.0, "volume": 0.0, "delta": -0.5144, "gamma": 0.2909, "vega": 0.0345, "theta": -0.0251, "rho": -0.0094, "theo": 0.5794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T11:54:27", "percent_change": 0.0, "prev_day_close": 1.05000002682209}, {"option": "SPYD261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 192.0, "iv": 0.2279, "open_interest": 0.0, "volume": 0.0, "delta": 0.2218, "gamma": 0.2217, "vega": 0.0262, "theta": -0.0183, "rho": 0.0032, "theo": 0.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T09:50:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPYD261120P00051000", "bid": 0.35, "bid_size": 76.0, "ask": 1.7, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.778, "gamma": 0.2187, "vega": 0.026, "theta": -0.0179, "rho": -0.0143, "theo": 1.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500005960464}, {"option": "SPYD261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 112.0, "iv": 0.2463, "open_interest": 1.0, "volume": 0.0, "delta": 0.0935, "gamma": 0.1102, "vega": 0.0151, "theta": -0.0111, "rho": 0.0014, "theo": 0.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T09:32:13", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPYD261120P00052000", "bid": 1.65, "bid_size": 11.0, "ask": 2.6, "ask_size": 112.0, "iv": 0.168, "open_interest": 0.0, "volume": 0.0, "delta": -0.9046, "gamma": 0.1091, "vega": 0.015, "theta": -0.0108, "rho": -0.0169, "theo": 2.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "SPYD261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 112.0, "iv": 0.329, "open_interest": 0.0, "volume": 0.0, "delta": 0.045, "gamma": 0.0544, "vega": 0.0087, "theta": -0.007, "rho": 0.0007, "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": 0.275000005960464}, {"option": "SPYD261120P00053000", "bid": 2.2, "bid_size": 72.0, "ask": 3.8, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9526, "gamma": 0.054, "vega": 0.0086, "theta": -0.0066, "rho": -0.0181, "theo": 3.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "SPYD261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 19.0, "iv": 0.3356, "open_interest": 0.0, "volume": 0.0, "delta": 0.0245, "gamma": 0.0291, "vega": 0.0053, "theta": -0.0046, "rho": 0.0004, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SPYD261120P00054000", "bid": 3.6, "bid_size": 11.0, "ask": 4.8, "ask_size": 112.0, "iv": 0.3414, "open_interest": 0.0, "volume": 0.0, "delta": -0.9729, "gamma": 0.0289, "vega": 0.0053, "theta": -0.0041, "rho": -0.0188, "theo": 4.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "SPYD261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 192.0, "iv": 0.5351, "open_interest": 8.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0168, "vega": 0.0034, "theta": -0.0032, "rho": 0.0002, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:59:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPYD261120P00055000", "bid": 4.2, "bid_size": 80.0, "ask": 5.8, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0167, "vega": 0.0034, "theta": -0.0026, "rho": -0.0193, "theo": 5.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SPYD261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 192.0, "iv": 0.5991, "open_interest": 0.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0103, "vega": 0.0023, "theta": -0.0024, "rho": 0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 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": "SPYD261120P00056000", "bid": 5.4, "bid_size": 80.0, "ask": 7.0, "ask_size": 112.0, "iv": 0.4555, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0103, "vega": 0.0023, "theta": -0.0016, "rho": -0.0197, "theo": 6.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SPYD261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 192.0, "iv": 0.66, "open_interest": 0.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0067, "vega": 0.0016, "theta": -0.0018, "rho": 0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 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": "SPYD261120P00057000", "bid": 6.3, "bid_size": 72.0, "ask": 8.0, "ask_size": 104.0, "iv": 0.4625, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0067, "vega": 0.0016, "theta": -0.001, "rho": -0.0202, "theo": 7.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "SPYD261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 192.0, "iv": 0.7183, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0045, "vega": 0.0012, "theta": -0.0014, "rho": 0.0001, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 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": "SPYD261120P00058000", "bid": 7.5, "bid_size": 48.0, "ask": 9.0, "ask_size": 104.0, "iv": 0.6012, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0045, "vega": 0.0012, "theta": -0.0004, "rho": -0.0205, "theo": 8.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "SPYD261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 192.0, "iv": 0.7744, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0032, "vega": 0.0009, "theta": -0.0011, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPYD261120P00059000", "bid": 8.4, "bid_size": 72.0, "ask": 10.0, "ask_size": 104.0, "iv": 0.6106, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0032, "vega": 0.0009, "theta": 0.0, "rho": -0.0209, "theo": 9.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "SPYD261218C00035000", "bid": 13.4, "bid_size": 48.0, "ask": 16.9, "ask_size": 208.0, "iv": 0.6326, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0033, "vega": 0.0039, "theta": -0.0009, "rho": 0.0213, "theo": 15.0276, "change": 0.0, "open": 0.0, "high": 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": "SPYD261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 235.0, "iv": 0.7765, "open_interest": 12.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.003, "vega": 0.0039, "theta": -0.0022, "rho": -0.0005, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-25T09:52:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPYD261218C00036000", "bid": 12.4, "bid_size": 64.0, "ask": 15.4, "ask_size": 250.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.004, "vega": 0.0046, "theta": -0.0013, "rho": 0.025, "theo": 14.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-06-01T10:08:32", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "SPYD261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 235.0, "iv": 0.7272, "open_interest": 0.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0037, "vega": 0.0046, "theta": -0.0024, "rho": -0.0006, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 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": "SPYD261218C00037000", "bid": 11.4, "bid_size": 48.0, "ask": 14.9, "ask_size": 208.0, "iv": 0.5444, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0049, "vega": 0.0056, "theta": -0.0016, "rho": 0.0287, "theo": 13.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "SPYD261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 237.0, "iv": 0.679, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0046, "vega": 0.0055, "theta": -0.0027, "rho": -0.0007, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 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": "SPYD261218C00038000", "bid": 10.8, "bid_size": 64.0, "ask": 13.2, "ask_size": 161.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0061, "vega": 0.0066, "theta": -0.002, "rho": 0.0324, "theo": 12.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "SPYD261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 236.0, "iv": 0.6316, "open_interest": 0.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0058, "vega": 0.0065, "theta": -0.0031, "rho": -0.0008, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPYD261218C00039000", "bid": 10.2, "bid_size": 63.0, "ask": 11.7, "ask_size": 103.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0076, "vega": 0.0079, "theta": -0.0025, "rho": 0.036, "theo": 11.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-09-30T14:24:06", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "SPYD261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 236.0, "iv": 0.585, "open_interest": 0.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0074, "vega": 0.0078, "theta": -0.0035, "rho": -0.001, "theo": 0.0429, "change": 0.0, "open": 0.0, "high": 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": "SPYD261218C00040000", "bid": 9.2, "bid_size": 75.0, "ask": 10.9, "ask_size": 183.0, "iv": 0.3234, "open_interest": 46.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0097, "vega": 0.0094, "theta": -0.0031, "rho": 0.0392, "theo": 10.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.24, "last_trade_time": "2026-11-05T09:36:46", "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "SPYD261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 192.0, "iv": 0.5391, "open_interest": 1.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0095, "vega": 0.0094, "theta": -0.004, "rho": -0.0013, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-28T13:32:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPYD261218C00041000", "bid": 8.3, "bid_size": 65.0, "ask": 9.8, "ask_size": 103.0, "iv": 0.285, "open_interest": 25.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0124, "vega": 0.0114, "theta": -0.0037, "rho": 0.0417, "theo": 9.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.29, "last_trade_time": "2026-08-13T11:15:35", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SPYD261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 192.0, "iv": 0.4936, "open_interest": 0.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0123, "vega": 0.0113, "theta": -0.0045, "rho": -0.0016, "theo": 0.0625, "change": 0.0, "open": 0.0, "high": 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": "SPYD261218C00042000", "bid": 7.3, "bid_size": 63.0, "ask": 8.9, "ask_size": 183.0, "iv": 0.3034, "open_interest": 5.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0161, "vega": 0.0138, "theta": -0.0044, "rho": 0.0436, "theo": 8.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.49, "last_trade_time": "2026-07-07T15:10:34", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "SPYD261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 192.0, "iv": 0.4487, "open_interest": 0.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.016, "vega": 0.0138, "theta": -0.0051, "rho": -0.002, "theo": 0.0765, "change": 0.0, "open": 0.0, "high": 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": "SPYD261218C00043000", "bid": 6.3, "bid_size": 63.0, "ask": 8.0, "ask_size": 183.0, "iv": 0.2982, "open_interest": 3.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.0212, "vega": 0.0169, "theta": -0.0052, "rho": 0.0448, "theo": 7.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-10-05T09:34:30", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "SPYD261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 10.0, "iv": 0.3401, "open_interest": 4.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.0212, "vega": 0.0168, "theta": -0.0058, "rho": -0.0026, "theo": 0.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T14:09:46", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SPYD261218C00044000", "bid": 5.3, "bid_size": 63.0, "ask": 6.8, "ask_size": 103.0, "iv": 0.1702, "open_interest": 13.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0283, "vega": 0.0207, "theta": -0.0061, "rho": 0.0454, "theo": 6.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.13, "last_trade_time": "2026-08-11T10:49:03", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "SPYD261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 192.0, "iv": 0.3594, "open_interest": 4.0, "volume": 0.0, "delta": -0.0627, "gamma": 0.0283, "vega": 0.0207, "theta": -0.0067, "rho": -0.0033, "theo": 0.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-07-22T11:11:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPYD261218C00045000", "bid": 4.9, "bid_size": 22.0, "ask": 5.7, "ask_size": 21.0, "iv": 0.2782, "open_interest": 226.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.0384, "vega": 0.0256, "theta": -0.0071, "rho": 0.0454, "theo": 5.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.01, "last_trade_time": "2026-10-23T13:07:02", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "SPYD261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 9.0, "iv": 0.2189, "open_interest": 107.0, "volume": 0.0, "delta": -0.0831, "gamma": 0.0385, "vega": 0.0257, "theta": -0.0076, "rho": -0.0044, "theo": 0.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-15T11:33:34", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "SPYD261218C00046000", "bid": 4.0, "bid_size": 19.0, "ask": 4.7, "ask_size": 15.0, "iv": 0.249, "open_interest": 24.0, "volume": 0.0, "delta": 0.8838, "gamma": 0.0529, "vega": 0.0319, "theta": -0.0083, "rho": 0.0449, "theo": 4.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-26T14:36:38", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "SPYD261218P00046000", "bid": 0.05, "bid_size": 24.0, "ask": 0.25, "ask_size": 12.0, "iv": 0.2029, "open_interest": 29.0, "volume": 0.0, "delta": -0.1126, "gamma": 0.053, "vega": 0.032, "theta": -0.0087, "rho": -0.006, "theo": 0.1992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-22T15:52:05", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "SPYD261218C00047000", "bid": 3.2, "bid_size": 12.0, "ask": 3.7, "ask_size": 12.0, "iv": 0.2274, "open_interest": 51.0, "volume": 0.0, "delta": 0.8401, "gamma": 0.0738, "vega": 0.0398, "theta": -0.0095, "rho": 0.0435, "theo": 3.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-05T12:43:14", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "SPYD261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 6.0, "iv": 0.1639, "open_interest": 14.0, "volume": 0.0, "delta": -0.1563, "gamma": 0.0739, "vega": 0.0399, "theta": -0.0098, "rho": -0.0082, "theo": 0.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T10:43:53", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "SPYD261218C00048000", "bid": 2.3, "bid_size": 13.0, "ask": 2.75, "ask_size": 12.0, "iv": 0.1931, "open_interest": 153.0, "volume": 0.0, "delta": 0.7735, "gamma": 0.1032, "vega": 0.0493, "theta": -0.0107, "rho": 0.0408, "theo": 2.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SPYD261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 10.0, "iv": 0.1362, "open_interest": 1532.0, "volume": 0.0, "delta": -0.2239, "gamma": 0.1038, "vega": 0.0494, "theta": -0.011, "rho": -0.0115, "theo": 0.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T15:37:16", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SPYD261218C00049000", "bid": 1.45, "bid_size": 35.0, "ask": 1.95, "ask_size": 21.0, "iv": 0.1686, "open_interest": 92.0, "volume": 3.0, "delta": 0.6703, "gamma": 0.1405, "vega": 0.0591, "theta": -0.0116, "rho": 0.0359, "theo": 1.6242, "change": 0.18, "open": 1.58, "high": 1.58, "low": 1.58, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-11-09T10:04:35", "percent_change": 12.8571, "prev_day_close": 1.39999997615814}, {"option": "SPYD261218P00049000", "bid": 0.1, "bid_size": 275.0, "ask": 0.6, "ask_size": 7.0, "iv": 0.1191, "open_interest": 0.0, "volume": 0.0, "delta": -0.328, "gamma": 0.1417, "vega": 0.0592, "theta": -0.0118, "rho": -0.0164, "theo": 0.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-02T15:35:28", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "SPYD261218C00050000", "bid": 0.8, "bid_size": 13.0, "ask": 1.2, "ask_size": 11.0, "iv": 0.1484, "open_interest": 305.0, "volume": 2.0, "delta": 0.5198, "gamma": 0.1721, "vega": 0.0649, "theta": -0.0117, "rho": 0.0281, "theo": 0.9483, "change": 0.25, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T12:43:26", "percent_change": 29.4118, "prev_day_close": 0.849999994039536}, {"option": "SPYD261218P00050000", "bid": 0.45, "bid_size": 9.0, "ask": 1.0, "ask_size": 11.0, "iv": 0.1162, "open_interest": 6.0, "volume": 0.0, "delta": -0.4805, "gamma": 0.1744, "vega": 0.0649, "theta": -0.0118, "rho": -0.0229, "theo": 0.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T10:04:03", "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "SPYD261218C00051000", "bid": 0.35, "bid_size": 31.0, "ask": 0.65, "ask_size": 14.0, "iv": 0.1351, "open_interest": 69.0, "volume": 1.0, "delta": 0.3457, "gamma": 0.1669, "vega": 0.0604, "theta": -0.0103, "rho": 0.0188, "theo": 0.4945, "change": -0.025, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T10:50:01", "percent_change": -5.26316, "prev_day_close": 0.475000008940697}, {"option": "SPYD261218P00051000", "bid": 1.15, "bid_size": 15.0, "ask": 1.55, "ask_size": 9.0, "iv": 0.1207, "open_interest": 0.0, "volume": 0.0, "delta": -0.6577, "gamma": 0.1706, "vega": 0.06, "theta": -0.0105, "rho": -0.0282, "theo": 1.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "SPYD261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 15.0, "iv": 0.1252, "open_interest": 18.0, "volume": 0.0, "delta": 0.2095, "gamma": 0.1262, "vega": 0.0479, "theta": -0.0083, "rho": 0.0114, "theo": 0.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T09:44:16", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SPYD261218P00052000", "bid": 0.8, "bid_size": 82.0, "ask": 3.8, "ask_size": 112.0, "iv": 0.1598, "open_interest": 0.0, "volume": 0.0, "delta": -0.7974, "gamma": 0.1308, "vega": 0.0465, "theta": -0.0084, "rho": -0.0295, "theo": 2.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "SPYD261218C00053000", "bid": 0.05, "bid_size": 11.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.1414, "open_interest": 7.0, "volume": 0.0, "delta": 0.1285, "gamma": 0.0853, "vega": 0.0355, "theta": -0.0065, "rho": 0.007, "theo": 0.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "SPYD261218P00053000", "bid": 1.4, "bid_size": 72.0, "ask": 4.7, "ask_size": 112.0, "iv": 0.134, "open_interest": 0.0, "volume": 0.0, "delta": -0.8812, "gamma": 0.0902, "vega": 0.0331, "theta": -0.0066, "rho": -0.0274, "theo": 3.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "SPYD261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 0.1532, "open_interest": 46.0, "volume": 0.0, "delta": 0.0834, "gamma": 0.0572, "vega": 0.0263, "theta": -0.0051, "rho": 0.0045, "theo": 0.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T15:29:59", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SPYD261218P00054000", "bid": 2.85, "bid_size": 57.0, "ask": 5.8, "ask_size": 89.0, "iv": 0.2471, "open_interest": 0.0, "volume": 0.0, "delta": -0.9287, "gamma": 0.0621, "vega": 0.023, "theta": -0.0052, "rho": -0.0234, "theo": 4.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "SPYD261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 112.0, "iv": 0.2378, "open_interest": 5.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0391, "vega": 0.0197, "theta": -0.0041, "rho": 0.0031, "theo": 0.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T10:42:48", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SPYD261218P00055000", "bid": 3.8, "bid_size": 49.0, "ask": 6.8, "ask_size": 89.0, "iv": 0.2776, "open_interest": 0.0, "volume": 0.0, "delta": -0.9568, "gamma": 0.0441, "vega": 0.0156, "theta": -0.0042, "rho": -0.0188, "theo": 5.0192, "change": 0.0, "open": 0.0, "high": 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": "SPYD261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 400.0, "iv": 0.4106, "open_interest": 0.0, "volume": 0.0, "delta": 0.0403, "gamma": 0.0275, "vega": 0.0151, "theta": -0.0034, "rho": 0.0022, "theo": 0.0484, "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": 0.375}, {"option": "SPYD261218P00056000", "bid": 4.9, "bid_size": 49.0, "ask": 7.6, "ask_size": 89.0, "iv": 0.2982, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0335, "vega": 0.0102, "theta": -0.0034, "rho": -0.0135, "theo": 6.006, "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": 6.64999985694885}, {"option": "SPYD270319C00035000", "bid": 13.2, "bid_size": 40.0, "ask": 16.9, "ask_size": 100.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0045, "vega": 0.0086, "theta": 0.0, "rho": 0.0424, "theo": 15.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-10-05T15:47:15", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "SPYD270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 5.0, "iv": 0.322, "open_interest": 9.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.007, "vega": 0.0208, "theta": -0.0025, "rho": -0.0054, "theo": 0.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-15T09:30:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SPYD270319C00038000", "bid": 10.8, "bid_size": 41.0, "ask": 13.4, "ask_size": 21.0, "iv": 0.2625, "open_interest": 0.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0094, "vega": 0.0171, "theta": -0.0011, "rho": 0.0486, "theo": 12.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SPYD270319P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.3488, "open_interest": 0.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0118, "vega": 0.0305, "theta": -0.0032, "rho": -0.0086, "theo": 0.1793, "change": 0.0, "open": 0.0, "high": 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": "SPYD270319C00039000", "bid": 10.3, "bid_size": 43.0, "ask": 11.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.012, "vega": 0.0198, "theta": -0.0016, "rho": 0.0546, "theo": 11.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-10-06T14:45:29", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "SPYD270319P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 91.0, "iv": 0.3386, "open_interest": 4.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.0142, "vega": 0.0348, "theta": -0.0035, "rho": -0.01, "theo": 0.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-13T10:01:33", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SPYD270319C00040000", "bid": 9.4, "bid_size": 43.0, "ask": 11.0, "ask_size": 29.0, "iv": 0.2706, "open_interest": 5.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0153, "vega": 0.0242, "theta": -0.0022, "rho": 0.0552, "theo": 10.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.67, "last_trade_time": "2026-09-15T12:31:17", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "SPYD270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2.0, "iv": 0.263, "open_interest": 2.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.0171, "vega": 0.0396, "theta": -0.0038, "rho": -0.0119, "theo": 0.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-30T14:21:47", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SPYD270319C00041000", "bid": 8.4, "bid_size": 43.0, "ask": 9.9, "ask_size": 13.0, "iv": 0.2232, "open_interest": 10.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0195, "vega": 0.0306, "theta": -0.0028, "rho": 0.0631, "theo": 9.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-08-13T11:15:35", "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "SPYD270319P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 4.0, "iv": 0.2719, "open_interest": 20.0, "volume": 0.0, "delta": -0.0808, "gamma": 0.0206, "vega": 0.0452, "theta": -0.0041, "rho": -0.014, "theo": 0.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-24T10:13:04", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SPYD270319C00042000", "bid": 7.5, "bid_size": 44.0, "ask": 9.2, "ask_size": 28.0, "iv": 0.2592, "open_interest": 0.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0247, "vega": 0.0359, "theta": -0.0035, "rho": 0.0632, "theo": 8.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.62, "last_trade_time": "2026-10-22T15:07:36", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SPYD270319P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.2422, "open_interest": 6.0, "volume": 0.0, "delta": -0.0968, "gamma": 0.025, "vega": 0.0516, "theta": -0.0044, "rho": -0.0167, "theo": 0.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-12T11:26:42", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SPYD270319C00043000", "bid": 6.6, "bid_size": 40.0, "ask": 8.1, "ask_size": 34.0, "iv": 0.2321, "open_interest": 27.0, "volume": 0.0, "delta": 0.9121, "gamma": 0.0312, "vega": 0.0452, "theta": -0.0041, "rho": 0.0722, "theo": 7.2893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-11-05T14:41:40", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "SPYD270319P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.2175, "open_interest": 31.0, "volume": 0.0, "delta": -0.1166, "gamma": 0.0304, "vega": 0.0589, "theta": -0.0048, "rho": -0.0199, "theo": 0.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-10-13T15:34:58", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPYD270319C00044000", "bid": 5.7, "bid_size": 27.0, "ask": 7.2, "ask_size": 32.0, "iv": 0.2231, "open_interest": 11.0, "volume": 0.0, "delta": 0.8871, "gamma": 0.0392, "vega": 0.0546, "theta": -0.0048, "rho": 0.0712, "theo": 6.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-10-15T12:56:53", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SPYD270319P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 57.0, "iv": 0.2434, "open_interest": 2.0, "volume": 0.0, "delta": -0.1416, "gamma": 0.0371, "vega": 0.0671, "theta": -0.0052, "rho": -0.0239, "theo": 0.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-16T15:50:43", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SPYD270319C00045000", "bid": 5.2, "bid_size": 16.0, "ask": 5.9, "ask_size": 13.0, "iv": 0.2102, "open_interest": 69.0, "volume": 0.0, "delta": 0.8547, "gamma": 0.0488, "vega": 0.064, "theta": -0.0054, "rho": 0.0798, "theo": 5.4334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-10-15T11:31:37", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SPYD270319P00045000", "bid": 0.1, "bid_size": 22.0, "ask": 0.65, "ask_size": 11.0, "iv": 0.168, "open_interest": 34.0, "volume": 0.0, "delta": -0.1732, "gamma": 0.0453, "vega": 0.0764, "theta": -0.0056, "rho": -0.0288, "theo": 0.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T09:54:19", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "SPYD270319C00046000", "bid": 3.9, "bid_size": 52.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.1672, "open_interest": 21.0, "volume": 0.0, "delta": 0.8124, "gamma": 0.0601, "vega": 0.0777, "theta": -0.006, "rho": 0.0873, "theo": 4.5426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-10-21T14:56:42", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "SPYD270319P00046000", "bid": 0.1, "bid_size": 20.0, "ask": 1.85, "ask_size": 71.0, "iv": 0.2142, "open_interest": 0.0, "volume": 0.0, "delta": -0.2136, "gamma": 0.0553, "vega": 0.0866, "theta": -0.0059, "rho": -0.0349, "theo": 0.6698, "change": 0.0, "open": 0.0, "high": 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": "SPYD270319C00047000", "bid": 2.3, "bid_size": 72.0, "ask": 4.2, "ask_size": 10.0, "iv": 0.1082, "open_interest": 10.0, "volume": 0.0, "delta": 0.7577, "gamma": 0.0726, "vega": 0.0911, "theta": -0.0065, "rho": 0.092, "theo": 3.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-29T13:45:09", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "SPYD270319P00047000", "bid": 0.25, "bid_size": 17.0, "ask": 1.4, "ask_size": 51.0, "iv": 0.1675, "open_interest": 1.0, "volume": 0.0, "delta": -0.2656, "gamma": 0.0671, "vega": 0.097, "theta": -0.0063, "rho": -0.0424, "theo": 0.8305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-08-17T10:12:45", "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "SPYD270319C00048000", "bid": 2.3, "bid_size": 52.0, "ask": 3.7, "ask_size": 35.0, "iv": 0.1668, "open_interest": 36.0, "volume": 0.0, "delta": 0.6883, "gamma": 0.0848, "vega": 0.103, "theta": -0.0067, "rho": 0.0925, "theo": 2.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-05T12:43:14", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "SPYD270319P00048000", "bid": 0.05, "bid_size": 683.0, "ask": 1.65, "ask_size": 51.0, "iv": 0.1383, "open_interest": 3.0, "volume": 0.0, "delta": -0.3318, "gamma": 0.0801, "vega": 0.1067, "theta": -0.0065, "rho": -0.0512, "theo": 1.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.69, "last_trade_time": "2026-07-31T15:56:02", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "SPYD270319C00049000", "bid": 1.85, "bid_size": 21.0, "ask": 2.85, "ask_size": 16.0, "iv": 0.1619, "open_interest": 81.0, "volume": 0.0, "delta": 0.604, "gamma": 0.0948, "vega": 0.1121, "theta": -0.0067, "rho": 0.0878, "theo": 2.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 2.29999998211861}, {"option": "SPYD270319P00049000", "bid": 1.0, "bid_size": 17.0, "ask": 1.95, "ask_size": 51.0, "iv": 0.1589, "open_interest": 9.0, "volume": 0.0, "delta": -0.4144, "gamma": 0.0926, "vega": 0.1138, "theta": -0.0067, "rho": -0.0611, "theo": 1.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T09:30:11", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "SPYD270319C00050000", "bid": 1.2, "bid_size": 18.0, "ask": 2.45, "ask_size": 38.0, "iv": 0.1607, "open_interest": 138.0, "volume": 1.0, "delta": 0.508, "gamma": 0.0996, "vega": 0.1163, "theta": -0.0065, "rho": 0.0783, "theo": 1.5953, "change": 0.35, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T14:09:53", "percent_change": 22.5806, "prev_day_close": 1.55000001192093}, {"option": "SPYD270319P00050000", "bid": 1.2, "bid_size": 9.0, "ask": 2.4, "ask_size": 52.0, "iv": 0.1443, "open_interest": 2.0, "volume": 0.0, "delta": -0.5115, "gamma": 0.1014, "vega": 0.1159, "theta": -0.0066, "rho": -0.0706, "theo": 1.7617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-24T10:54:28", "percent_change": 0.0, "prev_day_close": 1.77499994635582}, {"option": "SPYD270319C00051000", "bid": 0.05, "bid_size": 686.0, "ask": 1.85, "ask_size": 26.0, "iv": 0.1213, "open_interest": 43.0, "volume": 0.0, "delta": 0.4092, "gamma": 0.0972, "vega": 0.1139, "theta": -0.006, "rho": 0.0658, "theo": 1.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T14:45:38", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SPYD270319P00051000", "bid": 0.7, "bid_size": 72.0, "ask": 3.2, "ask_size": 52.0, "iv": 0.1036, "open_interest": 0.0, "volume": 0.0, "delta": -0.6145, "gamma": 0.1025, "vega": 0.1107, "theta": -0.0062, "rho": -0.0775, "theo": 2.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-09-23T12:30:44", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "SPYD270319C00052000", "bid": 0.05, "bid_size": 684.0, "ask": 2.25, "ask_size": 71.0, "iv": 0.1698, "open_interest": 7.0, "volume": 0.0, "delta": 0.3196, "gamma": 0.0884, "vega": 0.1057, "theta": -0.0055, "rho": 0.0533, "theo": 0.7996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T14:12:28", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SPYD270319P00052000", "bid": 0.9, "bid_size": 72.0, "ask": 3.6, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7096, "gamma": 0.0947, "vega": 0.0989, "theta": -0.0056, "rho": -0.0824, "theo": 2.9979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "SPYD270319C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 18.0, "iv": 0.1344, "open_interest": 11.0, "volume": 0.0, "delta": 0.2467, "gamma": 0.076, "vega": 0.0941, "theta": -0.0049, "rho": 0.0415, "theo": 0.576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T15:51:18", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "SPYD270319P00053000", "bid": 1.7, "bid_size": 72.0, "ask": 4.4, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7867, "gamma": 0.0809, "vega": 0.0844, "theta": -0.0049, "rho": -0.0834, "theo": 3.7944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SPYD270319C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 30.0, "iv": 0.1445, "open_interest": 0.0, "volume": 0.0, "delta": 0.1911, "gamma": 0.0633, "vega": 0.0819, "theta": -0.0044, "rho": 0.0322, "theo": 0.4277, "change": 0.0, "open": 0.0, "high": 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": "SPYD270319P00054000", "bid": 3.7, "bid_size": 6.0, "ask": 5.3, "ask_size": 52.0, "iv": 0.1146, "open_interest": 0.0, "volume": 0.0, "delta": -0.8439, "gamma": 0.0658, "vega": 0.0695, "theta": -0.0041, "rho": -0.0828, "theo": 4.6656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SPYD270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 51.0, "iv": 0.1578, "open_interest": 25.0, "volume": 0.0, "delta": 0.1499, "gamma": 0.0519, "vega": 0.0706, "theta": -0.0039, "rho": 0.0253, "theo": 0.3279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T10:31:05", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SPYD270319P00055000", "bid": 4.8, "bid_size": 11.0, "ask": 6.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8845, "gamma": 0.0522, "vega": 0.0563, "theta": -0.0033, "rho": -0.0814, "theo": 5.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "SPYD270319C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 74.0, "iv": 0.1764, "open_interest": 0.0, "volume": 0.0, "delta": 0.1196, "gamma": 0.0425, "vega": 0.0609, "theta": -0.0035, "rho": 0.0202, "theo": 0.2587, "change": 0.0, "open": 0.0, "high": 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": "SPYD270319P00056000", "bid": 5.6, "bid_size": 19.0, "ask": 7.1, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9131, "gamma": 0.041, "vega": 0.0457, "theta": -0.0026, "rho": -0.0791, "theo": 6.5277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "SPYD270319C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 76.0, "iv": 0.1942, "open_interest": 0.0, "volume": 0.0, "delta": 0.0969, "gamma": 0.0349, "vega": 0.0526, "theta": -0.0031, "rho": 0.0163, "theo": 0.2093, "change": 0.0, "open": 0.0, "high": 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": "SPYD270319P00057000", "bid": 6.6, "bid_size": 11.0, "ask": 8.1, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9334, "gamma": 0.0322, "vega": 0.0376, "theta": -0.002, "rho": -0.0782, "theo": 7.4889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SPYD270319C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 76.0, "iv": 0.2112, "open_interest": 2.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.0289, "vega": 0.0458, "theta": -0.0028, "rho": 0.0134, "theo": 0.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-09-22T12:29:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPYD270319P00058000", "bid": 6.6, "bid_size": 49.0, "ask": 10.3, "ask_size": 41.0, "iv": 0.1687, "open_interest": 0.0, "volume": 0.0, "delta": -0.9479, "gamma": 0.0255, "vega": 0.0303, "theta": -0.0015, "rho": -0.078, "theo": 8.461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "SPYD270617C00036000", "bid": 12.2, "bid_size": 40.0, "ask": 15.9, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0036, "vega": 0.0059, "theta": 0.0, "rho": 0.0449, "theo": 14.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-10-21T13:50:53", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "SPYD270617P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0085, "vega": 0.0311, "theta": -0.0016, "rho": -0.0105, "theo": 0.1371, "change": 0.0, "open": 0.0, "high": 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": "SPYD270617C00037000", "bid": 11.2, "bid_size": 40.0, "ask": 14.9, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0054, "vega": 0.0094, "theta": 0.0, "rho": 0.0461, "theo": 13.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.95, "last_trade_time": "2026-11-05T13:34:59", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "SPYD270617P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.2833, "open_interest": 0.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0102, "vega": 0.0361, "theta": -0.0018, "rho": -0.0127, "theo": 0.1627, "change": 0.0, "open": 0.0, "high": 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": "SPYD270617C00038000", "bid": 10.2, "bid_size": 49.0, "ask": 13.9, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0078, "vega": 0.0131, "theta": 0.0, "rho": 0.0533, "theo": 12.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "SPYD270617P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0124, "vega": 0.0417, "theta": -0.002, "rho": -0.0151, "theo": 0.1937, "change": 0.0, "open": 0.0, "high": 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": "SPYD270617C00039000", "bid": 9.3, "bid_size": 40.0, "ask": 12.9, "ask_size": 40.0, "iv": 0.2021, "open_interest": 1.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0112, "vega": 0.0192, "theta": 0.0, "rho": 0.0549, "theo": 11.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.75, "last_trade_time": "2026-11-02T14:57:18", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "SPYD270617P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 0.2433, "open_interest": 0.0, "volume": 0.0, "delta": -0.0624, "gamma": 0.015, "vega": 0.0483, "theta": -0.0022, "rho": -0.0182, "theo": 0.2313, "change": 0.0, "open": 0.0, "high": 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": "SPYD270617C00040000", "bid": 9.4, "bid_size": 20.0, "ask": 10.9, "ask_size": 14.0, "iv": 0.2094, "open_interest": 1.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0155, "vega": 0.0255, "theta": 0.0, "rho": 0.0662, "theo": 10.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.59, "last_trade_time": "2026-10-27T15:05:12", "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "SPYD270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 0.2238, "open_interest": 0.0, "volume": 0.0, "delta": -0.0754, "gamma": 0.0181, "vega": 0.0556, "theta": -0.0025, "rho": -0.0218, "theo": 0.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SPYD270617C00041000", "bid": 8.5, "bid_size": 12.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.2168, "open_interest": 1.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0211, "vega": 0.0372, "theta": -0.0008, "rho": 0.0679, "theo": 9.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.62, "last_trade_time": "2026-10-27T14:59:36", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "SPYD270617P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 21.0, "iv": 0.2191, "open_interest": 1.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.0219, "vega": 0.0641, "theta": -0.0027, "rho": -0.0263, "theo": 0.3339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-27T15:46:24", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SPYD270617C00042000", "bid": 7.2, "bid_size": 27.0, "ask": 9.1, "ask_size": 11.0, "iv": 0.168, "open_interest": 3.0, "volume": 0.0, "delta": 0.9306, "gamma": 0.0276, "vega": 0.0449, "theta": -0.0016, "rho": 0.0829, "theo": 8.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.66, "last_trade_time": "2026-10-27T14:59:51", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SPYD270617P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 25.0, "iv": 0.2055, "open_interest": 0.0, "volume": 0.0, "delta": -0.111, "gamma": 0.0264, "vega": 0.0736, "theta": -0.003, "rho": -0.0315, "theo": 0.4039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPYD270617C00043000", "bid": 6.3, "bid_size": 27.0, "ask": 8.2, "ask_size": 22.0, "iv": 0.174, "open_interest": 38.0, "volume": 0.0, "delta": 0.9047, "gamma": 0.0354, "vega": 0.0623, "theta": -0.0023, "rho": 0.1031, "theo": 7.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-05T14:41:40", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "SPYD270617P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 30.0, "iv": 0.191, "open_interest": 0.0, "volume": 0.0, "delta": -0.1352, "gamma": 0.0318, "vega": 0.084, "theta": -0.0033, "rho": -0.038, "theo": 0.4912, "change": 0.0, "open": 0.0, "high": 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": "SPYD270617C00044000", "bid": 5.5, "bid_size": 23.0, "ask": 7.1, "ask_size": 29.0, "iv": 0.1615, "open_interest": 2.0, "volume": 0.0, "delta": 0.8714, "gamma": 0.0437, "vega": 0.077, "theta": -0.003, "rho": 0.1045, "theo": 6.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-10-27T15:03:21", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SPYD270617P00044000", "bid": 0.15, "bid_size": 2.0, "ask": 1.3, "ask_size": 24.0, "iv": 0.186, "open_interest": 0.0, "volume": 0.0, "delta": -0.1648, "gamma": 0.038, "vega": 0.0956, "theta": -0.0036, "rho": -0.046, "theo": 0.6006, "change": 0.0, "open": 0.0, "high": 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": "SPYD270617C00045000", "bid": 3.8, "bid_size": 52.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.109, "open_interest": 8.0, "volume": 0.0, "delta": 0.8301, "gamma": 0.0519, "vega": 0.0913, "theta": -0.0036, "rho": 0.123, "theo": 5.5003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-10-27T15:07:03", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "SPYD270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 18.0, "iv": 0.164, "open_interest": 0.0, "volume": 0.0, "delta": -0.2012, "gamma": 0.0452, "vega": 0.1077, "theta": -0.0039, "rho": -0.0552, "theo": 0.7386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500000298023}, {"option": "SPYD270617C00046000", "bid": 3.1, "bid_size": 52.0, "ask": 5.8, "ask_size": 14.0, "iv": 0.1367, "open_interest": 0.0, "volume": 0.0, "delta": 0.7801, "gamma": 0.0598, "vega": 0.1091, "theta": -0.004, "rho": 0.1344, "theo": 4.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "SPYD270617P00046000", "bid": 0.6, "bid_size": 8.0, "ask": 1.85, "ask_size": 20.0, "iv": 0.1836, "open_interest": 0.0, "volume": 1.0, "delta": -0.2455, "gamma": 0.0532, "vega": 0.1197, "theta": -0.0042, "rho": -0.0662, "theo": 0.9139, "change": 0.0, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:55:00", "percent_change": -4.13921e-08, "prev_day_close": 0.900000000372529}, {"option": "SPYD270617C00047000", "bid": 2.45, "bid_size": 52.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.1341, "open_interest": 17.0, "volume": 0.0, "delta": 0.7215, "gamma": 0.0666, "vega": 0.1247, "theta": -0.0042, "rho": 0.1429, "theo": 3.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-26T15:09:42", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SPYD270617P00047000", "bid": 0.6, "bid_size": 5.0, "ask": 2.45, "ask_size": 52.0, "iv": 0.1805, "open_interest": 0.0, "volume": 0.0, "delta": -0.2987, "gamma": 0.0615, "vega": 0.1314, "theta": -0.0044, "rho": -0.0792, "theo": 1.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000004172325}, {"option": "SPYD270617C00048000", "bid": 1.95, "bid_size": 52.0, "ask": 4.2, "ask_size": 22.0, "iv": 0.1389, "open_interest": 6.0, "volume": 0.0, "delta": 0.6553, "gamma": 0.072, "vega": 0.1374, "theta": -0.0044, "rho": 0.1437, "theo": 3.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-22T09:46:51", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "SPYD270617P00048000", "bid": 0.4, "bid_size": 5.0, "ask": 2.9, "ask_size": 52.0, "iv": 0.1615, "open_interest": 0.0, "volume": 0.0, "delta": -0.3614, "gamma": 0.0695, "vega": 0.141, "theta": -0.0046, "rho": -0.0938, "theo": 1.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999998211861}, {"option": "SPYD270617C00049000", "bid": 1.25, "bid_size": 65.0, "ask": 3.8, "ask_size": 13.0, "iv": 0.1405, "open_interest": 8.0, "volume": 0.0, "delta": 0.5828, "gamma": 0.0761, "vega": 0.146, "theta": -0.0044, "rho": 0.1373, "theo": 2.5179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-10-29T15:57:27", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "SPYD270617P00049000", "bid": 0.55, "bid_size": 15.0, "ask": 3.5, "ask_size": 52.0, "iv": 0.1568, "open_interest": 0.0, "volume": 0.0, "delta": -0.4328, "gamma": 0.0761, "vega": 0.1474, "theta": -0.0046, "rho": -0.1097, "theo": 1.7782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500005364418}, {"option": "SPYD270617C00050000", "bid": 1.5, "bid_size": 10.0, "ask": 3.0, "ask_size": 14.0, "iv": 0.1552, "open_interest": 12.0, "volume": 0.0, "delta": 0.5062, "gamma": 0.0782, "vega": 0.1497, "theta": -0.0044, "rho": 0.1262, "theo": 1.9614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-04T14:43:05", "percent_change": 0.0, "prev_day_close": 1.72500005364418}, {"option": "SPYD270617P00050000", "bid": 1.0, "bid_size": 18.0, "ask": 4.2, "ask_size": 72.0, "iv": 0.1611, "open_interest": 0.0, "volume": 0.0, "delta": -0.5107, "gamma": 0.0799, "vega": 0.1489, "theta": -0.0044, "rho": -0.1264, "theo": 2.2235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "SPYD270617C00051000", "bid": 0.9, "bid_size": 21.0, "ask": 2.45, "ask_size": 26.0, "iv": 0.1449, "open_interest": 6.0, "volume": 0.0, "delta": 0.4286, "gamma": 0.0777, "vega": 0.148, "theta": -0.0042, "rho": 0.113, "theo": 1.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-05T10:35:51", "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "SPYD270617P00051000", "bid": 1.7, "bid_size": 10.0, "ask": 4.6, "ask_size": 72.0, "iv": 0.1594, "open_interest": 0.0, "volume": 0.0, "delta": -0.5905, "gamma": 0.08, "vega": 0.1449, "theta": -0.0041, "rho": -0.1427, "theo": 2.7646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "SPYD270617C00052000", "bid": 0.95, "bid_size": 23.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.1382, "open_interest": 1.0, "volume": 0.0, "delta": 0.3545, "gamma": 0.0742, "vega": 0.1411, "theta": -0.004, "rho": 0.0955, "theo": 1.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-04T10:06:12", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "SPYD270617P00052000", "bid": 2.3, "bid_size": 15.0, "ask": 4.3, "ask_size": 17.0, "iv": 0.1238, "open_interest": 0.0, "volume": 0.0, "delta": -0.667, "gamma": 0.0761, "vega": 0.1356, "theta": -0.0036, "rho": -0.1578, "theo": 3.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "SPYD270617C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 33.0, "iv": 0.141, "open_interest": 0.0, "volume": 0.0, "delta": 0.2876, "gamma": 0.0679, "vega": 0.1302, "theta": -0.0037, "rho": 0.0788, "theo": 0.8463, "change": 0.0, "open": 0.0, "high": 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": "SPYD270617P00053000", "bid": 2.9, "bid_size": 16.0, "ask": 5.1, "ask_size": 17.0, "iv": 0.1203, "open_interest": 1.0, "volume": 0.0, "delta": -0.7352, "gamma": 0.0689, "vega": 0.1224, "theta": -0.0031, "rho": -0.1706, "theo": 4.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.19, "last_trade_time": "2026-10-27T15:07:57", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SPYD270617C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 17.0, "iv": 0.1418, "open_interest": 0.0, "volume": 0.0, "delta": 0.2304, "gamma": 0.0601, "vega": 0.117, "theta": -0.0033, "rho": 0.0638, "theo": 0.6353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SPYD270617P00054000", "bid": 3.7, "bid_size": 22.0, "ask": 5.7, "ask_size": 17.0, "iv": 0.1084, "open_interest": 1.0, "volume": 0.0, "delta": -0.7924, "gamma": 0.0599, "vega": 0.1071, "theta": -0.0024, "rho": -0.1809, "theo": 4.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-02T14:59:24", "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "SPYD270617C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 19.0, "iv": 0.1307, "open_interest": 0.0, "volume": 0.0, "delta": 0.1837, "gamma": 0.0518, "vega": 0.1032, "theta": -0.003, "rho": 0.0513, "theo": 0.4808, "change": 0.0, "open": 0.0, "high": 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": "SPYD270617P00055000", "bid": 4.9, "bid_size": 10.0, "ask": 6.6, "ask_size": 28.0, "iv": 0.1313, "open_interest": 0.0, "volume": 0.0, "delta": -0.8382, "gamma": 0.0506, "vega": 0.0915, "theta": -0.0018, "rho": -0.1865, "theo": 5.7721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "SPYD270617C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 19.0, "iv": 0.1481, "open_interest": 0.0, "volume": 0.0, "delta": 0.1464, "gamma": 0.0439, "vega": 0.09, "theta": -0.0026, "rho": 0.0411, "theo": 0.3683, "change": 0.0, "open": 0.0, "high": 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": "SPYD270617P00056000", "bid": 5.6, "bid_size": 20.0, "ask": 7.3, "ask_size": 19.0, "iv": 0.0955, "open_interest": 0.0, "volume": 0.0, "delta": -0.8741, "gamma": 0.0422, "vega": 0.0769, "theta": -0.0012, "rho": -0.1857, "theo": 6.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}], "symbol": "SPYD", "security_type": "stock", "exchange_id": 3, "current_price": 50.0, "price_change": 0.59, "price_change_percent": 1.1941, "bid": 49.81, "ask": 50.14, "bid_size": 6000, "ask_size": 1600, "open": 49.8, "high": 50.29, "low": 49.5705, "close": 50.0, "prev_day_close": 49.41, "volume": 1081453, "iv30": 14.178, "iv30_change": -1.066, "iv30_change_percent": -6.9929, "seqno": 10406364935, "last_trade_time": "2026-11-09T15:59:55", "tick": "down"}, "symbol": "SPYD"}