{"timestamp": "2026-11-03 11:06:48", "data": {"options": [{"option": "SPYG261120C00105000", "bid": 10.6, "bid_size": 18.0, "ask": 12.5, "ask_size": 380.0, "iv": 0.4249, "open_interest": 1.0, "volume": 0.0, "delta": 0.8961, "gamma": 0.0197, "vega": 0.0476, "theta": -0.045, "rho": 0.0504, "theo": 11.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.35, "last_trade_time": "2026-09-18T13:48:10", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "SPYG261120P00105000", "bid": 0.25, "bid_size": 227.0, "ask": 1.2, "ask_size": 708.0, "iv": 0.4084, "open_interest": 12.0, "volume": 1.0, "delta": -0.1079, "gamma": 0.02, "vega": 0.0478, "theta": -0.0473, "rho": -0.0061, "theo": 0.4876, "change": -0.05, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T14:19:53", "percent_change": -14.2857, "prev_day_close": 0.725000023841858}, {"option": "SPYG261120C00106000", "bid": 9.7, "bid_size": 22.0, "ask": 11.5, "ask_size": 900.0, "iv": 0.4044, "open_interest": 0.0, "volume": 0.0, "delta": 0.8793, "gamma": 0.0225, "vega": 0.0528, "theta": -0.049, "rho": 0.0499, "theo": 10.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "SPYG261120P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.312, "open_interest": 8.0, "volume": 0.0, "delta": -0.1251, "gamma": 0.0229, "vega": 0.0533, "theta": -0.0512, "rho": -0.007, "theo": 0.5675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-22T11:07:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPYG261120C00107000", "bid": 8.9, "bid_size": 11.0, "ask": 10.7, "ask_size": 780.0, "iv": 0.4058, "open_interest": 0.0, "volume": 0.0, "delta": 0.8598, "gamma": 0.0257, "vega": 0.0584, "theta": -0.053, "rho": 0.0492, "theo": 9.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "SPYG261120P00107000", "bid": 0.4, "bid_size": 363.0, "ask": 0.95, "ask_size": 35.0, "iv": 0.3439, "open_interest": 13.0, "volume": 0.0, "delta": -0.145, "gamma": 0.0261, "vega": 0.0586, "theta": -0.0552, "rho": -0.0081, "theo": 0.6614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-10-30T15:45:07", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "SPYG261120C00108000", "bid": 8.0, "bid_size": 17.0, "ask": 9.8, "ask_size": 771.0, "iv": 0.3891, "open_interest": 2.0, "volume": 0.0, "delta": 0.8372, "gamma": 0.0292, "vega": 0.0642, "theta": -0.0571, "rho": 0.0482, "theo": 8.5096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.58, "last_trade_time": "2026-10-15T14:40:04", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "SPYG261120P00108000", "bid": 0.6, "bid_size": 223.0, "ask": 0.9, "ask_size": 15.0, "iv": 0.3278, "open_interest": 7.0, "volume": 1.0, "delta": -0.1681, "gamma": 0.0297, "vega": 0.0648, "theta": -0.0593, "rho": -0.0093, "theo": 0.7729, "change": -0.05, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T09:30:00", "percent_change": -7.6923, "prev_day_close": 0.674999982118606}, {"option": "SPYG261120C00109000", "bid": 7.2, "bid_size": 14.0, "ask": 8.9, "ask_size": 818.0, "iv": 0.3772, "open_interest": 1.0, "volume": 0.0, "delta": 0.811, "gamma": 0.033, "vega": 0.0704, "theta": -0.0612, "rho": 0.047, "theo": 7.641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-10-27T09:44:45", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "SPYG261120P00109000", "bid": 0.2, "bid_size": 645.0, "ask": 1.25, "ask_size": 236.0, "iv": 0.2951, "open_interest": 1.0, "volume": 0.0, "delta": -0.1948, "gamma": 0.0337, "vega": 0.071, "theta": -0.0634, "rho": -0.0107, "theo": 0.904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-28T10:51:10", "percent_change": 0.0, "prev_day_close": 0.624999977648258}, {"option": "SPYG261120C00110000", "bid": 6.4, "bid_size": 11.0, "ask": 7.7, "ask_size": 377.0, "iv": 0.3441, "open_interest": 2.0, "volume": 4.0, "delta": 0.7809, "gamma": 0.0372, "vega": 0.0766, "theta": -0.065, "rho": 0.0456, "theo": 6.7961, "change": 0.9, "open": 8.15, "high": 8.15, "low": 8.15, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-11-02T12:45:14", "percent_change": 12.4138, "prev_day_close": 7.04999995231628}, {"option": "SPYG261120P00110000", "bid": 0.4, "bid_size": 817.0, "ask": 1.45, "ask_size": 252.0, "iv": 0.2936, "open_interest": 45.0, "volume": 0.0, "delta": -0.2258, "gamma": 0.038, "vega": 0.0772, "theta": -0.0672, "rho": -0.0123, "theo": 1.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-10-30T15:45:07", "percent_change": 0.0, "prev_day_close": 0.825000002980232}, {"option": "SPYG261120C00111000", "bid": 5.6, "bid_size": 12.0, "ask": 7.3, "ask_size": 838.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": 0.7463, "gamma": 0.0415, "vega": 0.0829, "theta": -0.0686, "rho": 0.0439, "theo": 5.9796, "change": 0.0, "open": 0.0, "high": 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": "SPYG261120P00111000", "bid": 0.9, "bid_size": 756.0, "ask": 1.5, "ask_size": 21.0, "iv": 0.2963, "open_interest": 72.0, "volume": 1.0, "delta": -0.2613, "gamma": 0.0425, "vega": 0.0837, "theta": -0.0708, "rho": -0.014, "theo": 1.2457, "change": -0.145, "open": 1.13, "high": 1.13, "low": 1.13, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-02T14:52:46", "percent_change": -11.3725, "prev_day_close": 1.17500001192093}, {"option": "SPYG261120C00112000", "bid": 4.9, "bid_size": 10.0, "ask": 6.4, "ask_size": 798.0, "iv": 0.3426, "open_interest": 1.0, "volume": 1.0, "delta": 0.7068, "gamma": 0.046, "vega": 0.0888, "theta": -0.0716, "rho": 0.0418, "theo": 5.1963, "change": 0.96, "open": 6.51, "high": 6.51, "low": 6.51, "tick": "up", "last_trade_price": 6.51, "last_trade_time": "2026-11-02T09:44:10", "percent_change": 17.2973, "prev_day_close": 5.75}, {"option": "SPYG261120P00112000", "bid": 0.7, "bid_size": 863.0, "ask": 1.75, "ask_size": 17.0, "iv": 0.2649, "open_interest": 29.0, "volume": 2.0, "delta": -0.3019, "gamma": 0.0472, "vega": 0.0892, "theta": -0.0739, "rho": -0.0159, "theo": 1.4652, "change": -0.4, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T09:40:34", "percent_change": -28.5714, "prev_day_close": 1.20000001788139}, {"option": "SPYG261120C00113000", "bid": 4.2, "bid_size": 15.0, "ask": 4.5, "ask_size": 23.0, "iv": 0.2721, "open_interest": 6.0, "volume": 3.0, "delta": 0.6623, "gamma": 0.0505, "vega": 0.0942, "theta": -0.0738, "rho": 0.0394, "theo": 4.4524, "change": -0.5, "open": 5.72, "high": 5.72, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-02T15:58:31", "percent_change": -10.4167, "prev_day_close": 4.75}, {"option": "SPYG261120P00113000", "bid": 0.85, "bid_size": 763.0, "ask": 2.1, "ask_size": 18.0, "iv": 0.2562, "open_interest": 14.0, "volume": 0.0, "delta": -0.348, "gamma": 0.0519, "vega": 0.0946, "theta": -0.0762, "rho": -0.0179, "theo": 1.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-10-30T13:40:33", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "SPYG261120C00114000", "bid": 3.5, "bid_size": 14.0, "ask": 5.0, "ask_size": 802.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": 0.6125, "gamma": 0.0546, "vega": 0.0985, "theta": -0.075, "rho": 0.0366, "theo": 3.7545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SPYG261120P00114000", "bid": 1.2, "bid_size": 892.0, "ask": 2.5, "ask_size": 146.0, "iv": 0.2553, "open_interest": 17.0, "volume": 0.0, "delta": -0.3996, "gamma": 0.0563, "vega": 0.0987, "theta": -0.0776, "rho": -0.0202, "theo": 2.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-30T15:52:25", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "SPYG261120C00115000", "bid": 2.85, "bid_size": 15.0, "ask": 4.3, "ask_size": 746.0, "iv": 0.3114, "open_interest": 3.0, "volume": 0.0, "delta": 0.5578, "gamma": 0.058, "vega": 0.1014, "theta": -0.075, "rho": 0.0335, "theo": 3.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-10-30T11:55:03", "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "SPYG261120P00115000", "bid": 2.25, "bid_size": 398.0, "ask": 2.7, "ask_size": 18.0, "iv": 0.2731, "open_interest": 55.0, "volume": 14.0, "delta": -0.4565, "gamma": 0.0601, "vega": 0.1012, "theta": -0.0778, "rho": -0.0224, "theo": 2.3976, "change": 0.25, "open": 1.57, "high": 2.45, "low": 1.57, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-02T15:43:33", "percent_change": 11.3636, "prev_day_close": 2.47500002384186}, {"option": "SPYG261120C00116000", "bid": 2.3, "bid_size": 11.0, "ask": 2.55, "ask_size": 15.0, "iv": 0.2477, "open_interest": 6.0, "volume": 3.0, "delta": 0.499, "gamma": 0.0604, "vega": 0.1024, "theta": -0.0736, "rho": 0.0301, "theo": 2.524, "change": -0.325, "open": 3.4, "high": 3.4, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-02T15:59:18", "percent_change": -11.7117, "prev_day_close": 3.07499992847443}, {"option": "SPYG261120P00116000", "bid": 2.85, "bid_size": 20.0, "ask": 3.2, "ask_size": 14.0, "iv": 0.2772, "open_interest": 42.0, "volume": 12.0, "delta": -0.5182, "gamma": 0.0629, "vega": 0.1017, "theta": -0.0765, "rho": -0.0244, "theo": 2.8235, "change": 0.25, "open": 1.8, "high": 3.0, "low": 1.7, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T15:58:59", "percent_change": 9.09091, "prev_day_close": 2.79999995231628}, {"option": "SPYG261120C00117000", "bid": 1.8, "bid_size": 198.0, "ask": 3.2, "ask_size": 789.0, "iv": 0.2988, "open_interest": 4.0, "volume": 0.0, "delta": 0.4371, "gamma": 0.0614, "vega": 0.1011, "theta": -0.0705, "rho": 0.0264, "theo": 2.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-10-30T12:06:03", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SPYG261120P00117000", "bid": 3.2, "bid_size": 256.0, "ask": 3.7, "ask_size": 17.0, "iv": 0.263, "open_interest": 55.0, "volume": 24.0, "delta": -0.5835, "gamma": 0.0644, "vega": 0.0994, "theta": -0.0737, "rho": -0.026, "theo": 3.3199, "change": 0.225, "open": 2.3, "high": 3.3, "low": 1.98, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T15:47:06", "percent_change": 7.31707, "prev_day_close": 3.39999997615814}, {"option": "SPYG261120C00118000", "bid": 1.3, "bid_size": 231.0, "ask": 2.15, "ask_size": 697.0, "iv": 0.2606, "open_interest": 3.0, "volume": 0.0, "delta": 0.3741, "gamma": 0.0607, "vega": 0.0974, "theta": -0.0659, "rho": 0.0227, "theo": 1.556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-10-22T14:36:30", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "SPYG261120P00118000", "bid": 3.6, "bid_size": 239.0, "ask": 4.3, "ask_size": 22.0, "iv": 0.2495, "open_interest": 745.0, "volume": 20.0, "delta": -0.6507, "gamma": 0.0644, "vega": 0.0941, "theta": -0.0694, "rho": -0.027, "theo": 3.8912, "change": -0.15, "open": 2.7, "high": 3.55, "low": 2.36, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-02T15:16:59", "percent_change": -4.05406, "prev_day_close": 3.99999988079071}, {"option": "SPYG261120C00119000", "bid": 1.0, "bid_size": 202.0, "ask": 1.35, "ask_size": 17.0, "iv": 0.2368, "open_interest": 10.0, "volume": 13.0, "delta": 0.3122, "gamma": 0.0581, "vega": 0.0911, "theta": -0.06, "rho": 0.019, "theo": 1.1799, "change": -0.16, "open": 1.9, "high": 1.9, "low": 1.19, "tick": "no_change", "last_trade_price": 1.19, "last_trade_time": "2026-11-02T14:51:29", "percent_change": -11.8518, "prev_day_close": 1.54999995231628}, {"option": "SPYG261120P00119000", "bid": 3.5, "bid_size": 85.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.1951, "open_interest": 54.0, "volume": 15.0, "delta": -0.7176, "gamma": 0.0626, "vega": 0.0858, "theta": -0.064, "rho": -0.0273, "theo": 4.5403, "change": -1.2, "open": 3.15, "high": 3.2, "low": 2.73, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-02T11:49:12", "percent_change": -27.2727, "prev_day_close": 4.15000009536743}, {"option": "SPYG261120C00120000", "bid": 0.6, "bid_size": 413.0, "ask": 1.15, "ask_size": 389.0, "iv": 0.2325, "open_interest": 43.0, "volume": 5.0, "delta": 0.2539, "gamma": 0.0536, "vega": 0.0827, "theta": -0.053, "rho": 0.0155, "theo": 0.8751, "change": -0.125, "open": 1.52, "high": 1.52, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T15:55:05", "percent_change": -12.8205, "prev_day_close": 0.900000035762787}, {"option": "SPYG261120P00120000", "bid": 4.8, "bid_size": 156.0, "ask": 5.6, "ask_size": 17.0, "iv": 0.2234, "open_interest": 159.0, "volume": 0.0, "delta": -0.782, "gamma": 0.0592, "vega": 0.0746, "theta": -0.0578, "rho": -0.0265, "theo": 5.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-10-30T14:59:36", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "SPYG261120C00121000", "bid": 0.4, "bid_size": 230.0, "ask": 0.85, "ask_size": 26.0, "iv": 0.2271, "open_interest": 60.0, "volume": 1.0, "delta": 0.2014, "gamma": 0.0478, "vega": 0.0729, "theta": -0.0455, "rho": 0.0123, "theo": 0.6363, "change": 0.095, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-02T13:30:04", "percent_change": 13.1034, "prev_day_close": 0.625000014901161}, {"option": "SPYG261120P00121000", "bid": 4.8, "bid_size": 72.0, "ask": 6.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.8415, "gamma": 0.0543, "vega": 0.0612, "theta": -0.051, "rho": -0.024, "theo": 6.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-10-22T09:33:56", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "SPYG261120C00122000", "bid": 0.3, "bid_size": 25.0, "ask": 0.55, "ask_size": 15.0, "iv": 0.221, "open_interest": 53.0, "volume": 2.0, "delta": 0.1562, "gamma": 0.0412, "vega": 0.0624, "theta": -0.0381, "rho": 0.0095, "theo": 0.4554, "change": -0.1, "open": 0.67, "high": 0.67, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T15:56:39", "percent_change": -20.0, "prev_day_close": 0.575000017881394}, {"option": "SPYG261120P00122000", "bid": 5.5, "bid_size": 67.0, "ask": 7.3, "ask_size": 17.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": -0.895, "gamma": 0.0497, "vega": 0.0466, "theta": -0.0443, "rho": -0.0194, "theo": 6.9302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.73, "last_trade_time": "2026-10-30T14:51:22", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "SPYG261120C00123000", "bid": 0.1, "bid_size": 99.0, "ask": 0.4, "ask_size": 23.0, "iv": 0.2094, "open_interest": 124.0, "volume": 2.0, "delta": 0.1189, "gamma": 0.0344, "vega": 0.0521, "theta": -0.0312, "rho": 0.0072, "theo": 0.3224, "change": 0.075, "open": 0.38, "high": 0.38, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T14:36:49", "percent_change": 33.3333, "prev_day_close": 0.25000000372529}, {"option": "SPYG261120P00123000", "bid": 6.5, "bid_size": 42.0, "ask": 8.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": -0.9415, "gamma": 0.0435, "vega": 0.0295, "theta": -0.0382, "rho": -0.0132, "theo": 7.8504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-22T10:55:35", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "SPYG261120C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 17.0, "iv": 0.2172, "open_interest": 96.0, "volume": 1.0, "delta": 0.0892, "gamma": 0.028, "vega": 0.0426, "theta": -0.0251, "rho": 0.0054, "theo": 0.2269, "change": -0.175, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T11:42:32", "percent_change": -46.6667, "prev_day_close": 0.25000000372529}, {"option": "SPYG261120P00124000", "bid": 7.4, "bid_size": 66.0, "ask": 9.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 308.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0292, "vega": 0.0136, "theta": -0.0333, "rho": -0.004, "theo": 8.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.47, "last_trade_time": "2026-10-30T14:51:22", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "SPYG261120C00125000", "bid": 0.05, "bid_size": 1.0, "ask": 0.75, "ask_size": 786.0, "iv": 0.282, "open_interest": 151.0, "volume": 0.0, "delta": 0.0663, "gamma": 0.0223, "vega": 0.0342, "theta": -0.0199, "rho": 0.004, "theo": 0.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T14:47:32", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "SPYG261120P00125000", "bid": 8.3, "bid_size": 28.0, "ask": 10.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0108, "vega": 0.0041, "theta": -0.0317, "rho": 0.0, "theo": 9.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.02, "last_trade_time": "2026-10-30T14:52:12", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "SPYG261120C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 823.0, "iv": 0.2973, "open_interest": 75.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0175, "vega": 0.0272, "theta": -0.0157, "rho": 0.003, "theo": 0.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T09:42:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPYG261120P00126000", "bid": 9.3, "bid_size": 37.0, "ask": 11.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0008, "vega": 0.0, "theta": -0.0331, "rho": 0.0, "theo": 10.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-10-22T13:08:03", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "SPYG261120C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 836.0, "iv": 0.3171, "open_interest": 234.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0136, "vega": 0.0215, "theta": -0.0123, "rho": 0.0022, "theo": 0.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:37:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPYG261120P00127000", "bid": 10.3, "bid_size": 38.0, "ask": 12.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0331, "rho": 0.0, "theo": 11.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.09, "last_trade_time": "2026-10-06T15:56:41", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "SPYG261120C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 371.0, "iv": 0.2735, "open_interest": 566.0, "volume": 2.0, "delta": 0.0269, "gamma": 0.0105, "vega": 0.0169, "theta": -0.0096, "rho": 0.0016, "theo": 0.0572, "change": -0.095, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T15:41:51", "percent_change": -76.0, "prev_day_close": 0.0750000029802322}, {"option": "SPYG261120P00128000", "bid": 11.3, "bid_size": 38.0, "ask": 13.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0331, "rho": 0.0, "theo": 12.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-10-14T15:15:16", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "SPYG261120C00129000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 752.0, "iv": 0.3554, "open_interest": 27.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0081, "vega": 0.0132, "theta": -0.0075, "rho": 0.0012, "theo": 0.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-10-28T12:53:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPYG261120P00129000", "bid": 12.3, "bid_size": 38.0, "ask": 14.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0331, "rho": 0.0, "theo": 13.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-08T13:52:00", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "SPYG261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 844.0, "iv": 0.374, "open_interest": 32.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0062, "vega": 0.0104, "theta": -0.0059, "rho": 0.0009, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T10:41:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPYG261120P00130000", "bid": 13.3, "bid_size": 37.0, "ask": 15.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0331, "rho": 0.0, "theo": 14.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-10-14T10:52:54", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "SPYG261120C00131000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 240.0, "iv": 0.3322, "open_interest": 59.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0048, "vega": 0.0082, "theta": -0.0047, "rho": 0.0007, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T15:56:02", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SPYG261120P00131000", "bid": 14.3, "bid_size": 38.0, "ask": 16.6, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0331, "rho": 0.0, "theo": 15.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "SPYG261120C00132000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 879.0, "iv": 0.4101, "open_interest": 6.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0037, "vega": 0.0065, "theta": -0.0037, "rho": 0.0005, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T10:55:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPYG261120P00132000", "bid": 15.3, "bid_size": 38.0, "ask": 18.2, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0331, "rho": 0.0, "theo": 16.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "SPYG261120C00133000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 381.0, "iv": 0.3641, "open_interest": 21.0, "volume": 1.0, "delta": 0.0066, "gamma": 0.0029, "vega": 0.0051, "theta": -0.0029, "rho": 0.0004, "theo": 0.0125, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:41:44", "percent_change": -60.0, "prev_day_close": 0.174999997019768}, {"option": "SPYG261120P00133000", "bid": 16.3, "bid_size": 38.0, "ask": 18.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0331, "rho": 0.0, "theo": 17.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "SPYG261218C00060000", "bid": 54.6, "bid_size": 31.0, "ask": 57.4, "ask_size": 221.0, "iv": 0.8552, "open_interest": 28.0, "volume": 2.0, "delta": 0.9976, "gamma": 0.0005, "vega": 0.0065, "theta": 0.0, "rho": 0.0775, "theo": 55.9297, "change": 0.95, "open": 57.0, "high": 57.0, "low": 57.0, "tick": "down", "last_trade_price": 57.0, "last_trade_time": "2026-11-02T13:06:10", "percent_change": 1.69492, "prev_day_close": 56.3500003814697}, {"option": "SPYG261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 482.0, "iv": 1.0106, "open_interest": 1.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0005, "vega": 0.0065, "theta": -0.0052, "rho": -0.0008, "theo": 0.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-05-27T09:50:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPYG261218C00065000", "bid": 49.6, "bid_size": 37.0, "ask": 52.4, "ask_size": 219.0, "iv": 0.7337, "open_interest": 30.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0007, "vega": 0.0088, "theta": 0.0, "rho": 0.0837, "theo": 50.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.1, "last_trade_time": "2026-10-27T09:39:52", "percent_change": 0.0, "prev_day_close": 51.3500003814697}, {"option": "SPYG261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 500.0, "iv": 0.9017, "open_interest": 1.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0007, "vega": 0.0088, "theta": -0.0065, "rho": -0.0012, "theo": 0.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-05-27T09:46:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPYG261218C00070000", "bid": 44.9, "bid_size": 29.0, "ask": 46.5, "ask_size": 129.0, "iv": 0.0, "open_interest": 85.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0011, "vega": 0.012, "theta": -0.0004, "rho": 0.0897, "theo": 46.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.5, "last_trade_time": "2026-10-28T12:54:24", "percent_change": 0.0, "prev_day_close": 45.7999992370606}, {"option": "SPYG261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 218.0, "iv": 0.8004, "open_interest": 1.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0011, "vega": 0.012, "theta": -0.0081, "rho": -0.0017, "theo": 0.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-24T10:20:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPYG261218C00075000", "bid": 39.5, "bid_size": 30.0, "ask": 42.4, "ask_size": 248.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0016, "vega": 0.0162, "theta": -0.0032, "rho": 0.0955, "theo": 41.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.26, "last_trade_time": "2026-10-30T12:42:47", "percent_change": 0.0, "prev_day_close": 41.5999984741211}, {"option": "SPYG261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 223.0, "iv": 0.7055, "open_interest": 0.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0016, "vega": 0.0164, "theta": -0.0102, "rho": -0.0024, "theo": 0.1419, "change": 0.0, "open": 0.0, "high": 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": "SPYG261218C00080000", "bid": 34.7, "bid_size": 21.0, "ask": 37.6, "ask_size": 218.0, "iv": 0.5314, "open_interest": 11.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0024, "vega": 0.022, "theta": -0.0065, "rho": 0.1009, "theo": 36.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.2, "last_trade_time": "2026-10-27T10:02:51", "percent_change": 0.0, "prev_day_close": 36.4499988555908}, {"option": "SPYG261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 223.0, "iv": 0.6159, "open_interest": 0.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0024, "vega": 0.0221, "theta": -0.0126, "rho": -0.0034, "theo": 0.1939, "change": 0.0, "open": 0.0, "high": 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": "SPYG261218C00085000", "bid": 30.4, "bid_size": 14.0, "ask": 32.5, "ask_size": 178.0, "iv": 0.5467, "open_interest": 1.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0035, "vega": 0.03, "theta": -0.0103, "rho": 0.1059, "theo": 31.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.2, "last_trade_time": "2026-10-21T15:52:04", "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "SPYG261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 223.0, "iv": 0.5306, "open_interest": 6.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0036, "vega": 0.0301, "theta": -0.0157, "rho": -0.0048, "theo": 0.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-31T12:37:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPYG261218C00090000", "bid": 25.5, "bid_size": 10.0, "ask": 27.7, "ask_size": 354.0, "iv": 0.4896, "open_interest": 11.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0053, "vega": 0.0409, "theta": -0.0149, "rho": 0.11, "theo": 26.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.2, "last_trade_time": "2026-09-29T10:10:27", "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "SPYG261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 223.0, "iv": 0.449, "open_interest": 7.0, "volume": 0.0, "delta": -0.0477, "gamma": 0.0054, "vega": 0.0412, "theta": -0.0195, "rho": -0.007, "theo": 0.3761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T15:37:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPYG261218C00094000", "bid": 21.6, "bid_size": 10.0, "ask": 23.9, "ask_size": 352.0, "iv": 0.4445, "open_interest": 1.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0075, "vega": 0.0526, "theta": -0.0191, "rho": 0.1124, "theo": 22.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.72, "last_trade_time": "2026-07-24T11:02:27", "percent_change": 0.0, "prev_day_close": 22.8499994277954}, {"option": "SPYG261218P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 106.0, "iv": 0.3856, "open_interest": 3.0, "volume": 0.0, "delta": -0.0657, "gamma": 0.0076, "vega": 0.0529, "theta": -0.0231, "rho": -0.0095, "theo": 0.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-08-03T10:51:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPYG261218C00095000", "bid": 20.6, "bid_size": 15.0, "ask": 22.8, "ask_size": 336.0, "iv": 0.418, "open_interest": 6.0, "volume": 0.0, "delta": 0.9327, "gamma": 0.0082, "vega": 0.056, "theta": -0.0202, "rho": 0.1129, "theo": 21.6124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.75, "last_trade_time": "2026-09-29T10:58:40", "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "SPYG261218P00095000", "bid": 0.1, "bid_size": 385.0, "ask": 0.75, "ask_size": 102.0, "iv": 0.3805, "open_interest": 24.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0083, "vega": 0.0564, "theta": -0.0241, "rho": -0.0103, "theo": 0.5391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-09T13:39:12", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "SPYG261218C00096000", "bid": 19.8, "bid_size": 14.0, "ask": 22.0, "ask_size": 336.0, "iv": 0.4313, "open_interest": 3.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.0089, "vega": 0.0596, "theta": -0.0214, "rho": 0.1132, "theo": 20.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.75, "last_trade_time": "2026-09-22T15:03:17", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "SPYG261218P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 90.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": -0.0775, "gamma": 0.009, "vega": 0.0602, "theta": -0.0251, "rho": -0.0112, "theo": 0.5812, "change": 0.0, "open": 0.0, "high": 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": "SPYG261218C00097000", "bid": 18.7, "bid_size": 8.0, "ask": 20.9, "ask_size": 344.0, "iv": 0.3981, "open_interest": 2.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.0097, "vega": 0.0635, "theta": -0.0225, "rho": 0.1135, "theo": 19.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.1, "last_trade_time": "2026-09-29T13:15:33", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "SPYG261218P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.3389, "open_interest": 122.0, "volume": 0.0, "delta": -0.0844, "gamma": 0.0099, "vega": 0.0642, "theta": -0.0261, "rho": -0.0122, "theo": 0.6276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-07-17T10:17:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPYG261218C00098000", "bid": 17.9, "bid_size": 14.0, "ask": 20.1, "ask_size": 337.0, "iv": 0.4081, "open_interest": 9.0, "volume": 0.0, "delta": 0.9126, "gamma": 0.0106, "vega": 0.0676, "theta": -0.0238, "rho": 0.1136, "theo": 18.7668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.93, "last_trade_time": "2026-07-30T10:52:05", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "SPYG261218P00098000", "bid": 0.05, "bid_size": 1409.0, "ask": 0.8, "ask_size": 23.0, "iv": 0.3331, "open_interest": 3.0, "volume": 0.0, "delta": -0.0918, "gamma": 0.0108, "vega": 0.0681, "theta": -0.0272, "rho": -0.0132, "theo": 0.6783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-07T10:19:03", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "SPYG261218C00099000", "bid": 17.0, "bid_size": 22.0, "ask": 19.0, "ask_size": 336.0, "iv": 0.3895, "open_interest": 3.0, "volume": 2.0, "delta": 0.9045, "gamma": 0.0116, "vega": 0.072, "theta": -0.025, "rho": 0.1136, "theo": 17.8274, "change": 1.2, "open": 18.3, "high": 19.35, "low": 18.3, "tick": "up", "last_trade_price": 19.35, "last_trade_time": "2026-11-02T11:59:09", "percent_change": 6.61157, "prev_day_close": 18.1500005722046}, {"option": "SPYG261218P00099000", "bid": 0.05, "bid_size": 1418.0, "ask": 0.8, "ask_size": 24.0, "iv": 0.3174, "open_interest": 70.0, "volume": 0.0, "delta": -0.1001, "gamma": 0.0118, "vega": 0.0726, "theta": -0.0283, "rho": -0.0143, "theo": 0.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-30T12:14:09", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "SPYG261218C00100000", "bid": 15.9, "bid_size": 25.0, "ask": 18.2, "ask_size": 341.0, "iv": 0.3772, "open_interest": 52.0, "volume": 0.0, "delta": 0.8956, "gamma": 0.0126, "vega": 0.0766, "theta": -0.0263, "rho": 0.1135, "theo": 16.8938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.43, "last_trade_time": "2026-10-30T15:22:36", "percent_change": 0.0, "prev_day_close": 17.1500005722046}, {"option": "SPYG261218P00100000", "bid": 0.1, "bid_size": 1437.0, "ask": 0.85, "ask_size": 22.0, "iv": 0.3102, "open_interest": 5.0, "volume": 0.0, "delta": -0.1092, "gamma": 0.0128, "vega": 0.0776, "theta": -0.0295, "rho": -0.0156, "theo": 0.7954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-08-26T14:50:54", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "SPYG261218C00101000", "bid": 15.2, "bid_size": 14.0, "ask": 17.3, "ask_size": 334.0, "iv": 0.3817, "open_interest": 3.0, "volume": 0.0, "delta": 0.8857, "gamma": 0.0138, "vega": 0.0815, "theta": -0.0276, "rho": 0.1132, "theo": 15.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.45, "last_trade_time": "2026-09-09T11:44:16", "percent_change": 0.0, "prev_day_close": 16.2499995231628}, {"option": "SPYG261218P00101000", "bid": 0.2, "bid_size": 383.0, "ask": 1.1, "ask_size": 89.0, "iv": 0.3202, "open_interest": 1.0, "volume": 0.0, "delta": -0.1193, "gamma": 0.014, "vega": 0.0823, "theta": -0.0307, "rho": -0.0169, "theo": 0.8638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-16T09:44:35", "percent_change": 0.0, "prev_day_close": 0.549999989569187}, {"option": "SPYG261218C00102000", "bid": 14.0, "bid_size": 78.0, "ask": 16.3, "ask_size": 337.0, "iv": 0.3513, "open_interest": 2.0, "volume": 0.0, "delta": 0.8748, "gamma": 0.015, "vega": 0.0867, "theta": -0.0289, "rho": 0.1128, "theo": 15.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-10-08T12:55:20", "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "SPYG261218P00102000", "bid": 0.25, "bid_size": 381.0, "ask": 1.2, "ask_size": 89.0, "iv": 0.3132, "open_interest": 4.0, "volume": 0.0, "delta": -0.1305, "gamma": 0.0154, "vega": 0.0875, "theta": -0.0319, "rho": -0.0184, "theo": 0.9391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-30T09:30:00", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SPYG261218C00103000", "bid": 13.4, "bid_size": 10.0, "ask": 15.4, "ask_size": 334.0, "iv": 0.3587, "open_interest": 10.0, "volume": 0.0, "delta": 0.8628, "gamma": 0.0164, "vega": 0.0922, "theta": -0.0302, "rho": 0.1121, "theo": 14.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-09-14T15:56:12", "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "SPYG261218P00103000", "bid": 0.3, "bid_size": 377.0, "ask": 1.25, "ask_size": 88.0, "iv": 0.3021, "open_interest": 8.0, "volume": 0.0, "delta": -0.1428, "gamma": 0.0168, "vega": 0.093, "theta": -0.0331, "rho": -0.0201, "theo": 1.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-25T11:31:02", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "SPYG261218C00104000", "bid": 12.5, "bid_size": 9.0, "ask": 14.5, "ask_size": 334.0, "iv": 0.3488, "open_interest": 2.0, "volume": 0.0, "delta": 0.8494, "gamma": 0.0179, "vega": 0.0979, "theta": -0.0316, "rho": 0.1113, "theo": 13.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.35, "last_trade_time": "2026-08-24T15:59:09", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "SPYG261218P00104000", "bid": 0.35, "bid_size": 809.0, "ask": 1.3, "ask_size": 23.0, "iv": 0.2904, "open_interest": 1.0, "volume": 0.0, "delta": -0.1566, "gamma": 0.0183, "vega": 0.099, "theta": -0.0343, "rho": -0.022, "theo": 1.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T10:26:25", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "SPYG261218C00105000", "bid": 11.6, "bid_size": 19.0, "ask": 13.6, "ask_size": 769.0, "iv": 0.338, "open_interest": 7.0, "volume": 0.0, "delta": 0.8346, "gamma": 0.0196, "vega": 0.1039, "theta": -0.0329, "rho": 0.1102, "theo": 12.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.26, "last_trade_time": "2026-10-30T09:30:26", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "SPYG261218P00105000", "bid": 0.45, "bid_size": 625.0, "ask": 1.4, "ask_size": 13.0, "iv": 0.2835, "open_interest": 501.0, "volume": 0.0, "delta": -0.1719, "gamma": 0.02, "vega": 0.1048, "theta": -0.0355, "rho": -0.0238, "theo": 1.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-26T09:47:31", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "SPYG261218C00106000", "bid": 10.8, "bid_size": 16.0, "ask": 12.8, "ask_size": 786.0, "iv": 0.3352, "open_interest": 4.0, "volume": 1.0, "delta": 0.8181, "gamma": 0.0213, "vega": 0.1102, "theta": -0.0342, "rho": 0.1089, "theo": 11.4587, "change": 0.52, "open": 12.57, "high": 12.57, "low": 12.57, "tick": "down", "last_trade_price": 12.57, "last_trade_time": "2026-11-02T11:57:31", "percent_change": 4.31535, "prev_day_close": 11.8000001907349}, {"option": "SPYG261218P00106000", "bid": 1.1, "bid_size": 245.0, "ask": 1.3, "ask_size": 10.0, "iv": 0.292, "open_interest": 42.0, "volume": 0.0, "delta": -0.1888, "gamma": 0.0219, "vega": 0.1111, "theta": -0.0367, "rho": -0.0261, "theo": 1.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-30T15:53:32", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "SPYG261218C00107000", "bid": 9.9, "bid_size": 14.0, "ask": 11.9, "ask_size": 775.0, "iv": 0.3225, "open_interest": 5.0, "volume": 0.0, "delta": 0.7999, "gamma": 0.0232, "vega": 0.1165, "theta": -0.0354, "rho": 0.1073, "theo": 10.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.95, "last_trade_time": "2026-10-22T10:07:13", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "SPYG261218P00107000", "bid": 0.65, "bid_size": 627.0, "ask": 1.75, "ask_size": 183.0, "iv": 0.2727, "open_interest": 3.0, "volume": 0.0, "delta": -0.2077, "gamma": 0.0239, "vega": 0.1177, "theta": -0.0379, "rho": -0.0284, "theo": 1.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T10:00:27", "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "SPYG261218C00108000", "bid": 9.1, "bid_size": 15.0, "ask": 11.0, "ask_size": 794.0, "iv": 0.313, "open_interest": 30.0, "volume": 0.0, "delta": 0.7796, "gamma": 0.0253, "vega": 0.1231, "theta": -0.0366, "rho": 0.1053, "theo": 9.7423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.05, "last_trade_time": "2026-10-30T15:20:27", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "SPYG261218P00108000", "bid": 0.8, "bid_size": 635.0, "ask": 1.9, "ask_size": 153.0, "iv": 0.266, "open_interest": 27.0, "volume": 0.0, "delta": -0.2287, "gamma": 0.026, "vega": 0.1243, "theta": -0.039, "rho": -0.031, "theo": 1.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-10-30T14:01:38", "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "SPYG261218C00109000", "bid": 7.8, "bid_size": 249.0, "ask": 10.2, "ask_size": 338.0, "iv": 0.2871, "open_interest": 25.0, "volume": 0.0, "delta": 0.7571, "gamma": 0.0274, "vega": 0.1297, "theta": -0.0378, "rho": 0.103, "theo": 8.9108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.26, "last_trade_time": "2026-07-21T10:18:32", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "SPYG261218P00109000", "bid": 0.95, "bid_size": 336.0, "ask": 2.0, "ask_size": 13.0, "iv": 0.2558, "open_interest": 1.0, "volume": 0.0, "delta": -0.252, "gamma": 0.0283, "vega": 0.1315, "theta": -0.0401, "rho": -0.0341, "theo": 1.7848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-08-13T10:11:03", "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "SPYG261218C00110000", "bid": 7.5, "bid_size": 18.0, "ask": 9.5, "ask_size": 768.0, "iv": 0.3014, "open_interest": 13.0, "volume": 0.0, "delta": 0.7322, "gamma": 0.0296, "vega": 0.1362, "theta": -0.0388, "rho": 0.1003, "theo": 8.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.91, "last_trade_time": "2026-10-20T09:47:24", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SPYG261218P00110000", "bid": 1.15, "bid_size": 711.0, "ask": 2.1, "ask_size": 1.0, "iv": 0.2466, "open_interest": 70.0, "volume": 0.0, "delta": -0.2774, "gamma": 0.0306, "vega": 0.1371, "theta": -0.0411, "rho": -0.0366, "theo": 1.9719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-10-26T15:28:22", "percent_change": 0.0, "prev_day_close": 1.57499992847443}, {"option": "SPYG261218C00111000", "bid": 6.8, "bid_size": 15.0, "ask": 8.3, "ask_size": 762.0, "iv": 0.2812, "open_interest": 20.0, "volume": 4.0, "delta": 0.7048, "gamma": 0.032, "vega": 0.1426, "theta": -0.0397, "rho": 0.0972, "theo": 7.3153, "change": 0.4, "open": 8.45, "high": 8.45, "low": 8.45, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-11-02T12:45:14", "percent_change": 4.96894, "prev_day_close": 7.55000019073486}, {"option": "SPYG261218P00111000", "bid": 1.55, "bid_size": 679.0, "ask": 2.5, "ask_size": 17.0, "iv": 0.2534, "open_interest": 9.0, "volume": 0.0, "delta": -0.3061, "gamma": 0.0331, "vega": 0.1434, "theta": -0.042, "rho": -0.04, "theo": 2.187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-22T15:21:44", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "SPYG261218C00112000", "bid": 6.1, "bid_size": 6.0, "ask": 7.6, "ask_size": 652.0, "iv": 0.2771, "open_interest": 23.0, "volume": 0.0, "delta": 0.6746, "gamma": 0.0342, "vega": 0.1484, "theta": -0.0404, "rho": 0.0936, "theo": 6.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.24, "last_trade_time": "2026-10-29T12:56:42", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SPYG261218P00112000", "bid": 2.3, "bid_size": 169.0, "ask": 2.75, "ask_size": 17.0, "iv": 0.2637, "open_interest": 28.0, "volume": 1.0, "delta": -0.3377, "gamma": 0.0356, "vega": 0.1492, "theta": -0.0427, "rho": -0.0432, "theo": 2.4332, "change": -0.25, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-02T15:27:02", "percent_change": -11.3636, "prev_day_close": 2.47500002384186}, {"option": "SPYG261218C00113000", "bid": 5.3, "bid_size": 46.0, "ask": 6.8, "ask_size": 738.0, "iv": 0.2646, "open_interest": 7.0, "volume": 1.0, "delta": 0.6416, "gamma": 0.0365, "vega": 0.1538, "theta": -0.0409, "rho": 0.0895, "theo": 5.8346, "change": 0.41, "open": 6.96, "high": 6.96, "low": 6.96, "tick": "down", "last_trade_price": 6.96, "last_trade_time": "2026-11-02T13:18:41", "percent_change": 6.25954, "prev_day_close": 6.10000014305115}, {"option": "SPYG261218P00113000", "bid": 1.7, "bid_size": 595.0, "ask": 3.1, "ask_size": 30.0, "iv": 0.2302, "open_interest": 38.0, "volume": 0.0, "delta": -0.3724, "gamma": 0.038, "vega": 0.1543, "theta": -0.0432, "rho": -0.047, "theo": 2.7128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-26T15:08:50", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "SPYG261218C00114000", "bid": 4.7, "bid_size": 21.0, "ask": 6.5, "ask_size": 747.0, "iv": 0.2726, "open_interest": 13.0, "volume": 0.0, "delta": 0.6058, "gamma": 0.0386, "vega": 0.1582, "theta": -0.0412, "rho": 0.085, "theo": 5.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-12T14:40:02", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "SPYG261218P00114000", "bid": 2.0, "bid_size": 644.0, "ask": 3.4, "ask_size": 15.0, "iv": 0.223, "open_interest": 44.0, "volume": 10.0, "delta": -0.4102, "gamma": 0.0404, "vega": 0.1583, "theta": -0.0435, "rho": -0.0504, "theo": 3.0335, "change": -0.425, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-11-02T10:07:01", "percent_change": -15.5963, "prev_day_close": 2.55000001192093}, {"option": "SPYG261218C00115000", "bid": 4.1, "bid_size": 32.0, "ask": 5.9, "ask_size": 679.0, "iv": 0.2688, "open_interest": 63.0, "volume": 0.0, "delta": 0.5675, "gamma": 0.0404, "vega": 0.1615, "theta": -0.0411, "rho": 0.08, "theo": 4.5043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.53, "last_trade_time": "2026-10-30T09:49:54", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SPYG261218P00115000", "bid": 2.95, "bid_size": 653.0, "ask": 3.8, "ask_size": 16.0, "iv": 0.2367, "open_interest": 54.0, "volume": 10.0, "delta": -0.4509, "gamma": 0.0426, "vega": 0.1611, "theta": -0.0435, "rho": -0.0545, "theo": 3.3975, "change": 0.05, "open": 2.57, "high": 3.3, "low": 2.45, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-02T15:18:22", "percent_change": 1.5873, "prev_day_close": 3.32500004768372}, {"option": "SPYG261218C00116000", "bid": 3.5, "bid_size": 204.0, "ask": 5.3, "ask_size": 670.0, "iv": 0.2628, "open_interest": 19.0, "volume": 0.0, "delta": 0.5269, "gamma": 0.0418, "vega": 0.1634, "theta": -0.0408, "rho": 0.0746, "theo": 3.9077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-30T14:42:25", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "SPYG261218P00116000", "bid": 3.8, "bid_size": 263.0, "ask": 4.5, "ask_size": 242.0, "iv": 0.2535, "open_interest": 58.0, "volume": 47.0, "delta": -0.4944, "gamma": 0.0444, "vega": 0.162, "theta": -0.0433, "rho": -0.0576, "theo": 3.8132, "change": 0.2, "open": 2.8, "high": 3.8, "low": 2.7, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-02T15:58:57", "percent_change": 5.55555, "prev_day_close": 3.75}, {"option": "SPYG261218C00117000", "bid": 3.0, "bid_size": 201.0, "ask": 4.7, "ask_size": 645.0, "iv": 0.2578, "open_interest": 18.0, "volume": 0.0, "delta": 0.4846, "gamma": 0.0427, "vega": 0.1636, "theta": -0.0401, "rho": 0.0689, "theo": 3.3628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-30T10:49:42", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "SPYG261218P00117000", "bid": 4.1, "bid_size": 173.0, "ask": 4.7, "ask_size": 12.0, "iv": 0.2353, "open_interest": 100.0, "volume": 23.0, "delta": -0.5399, "gamma": 0.0457, "vega": 0.1606, "theta": -0.0427, "rho": -0.0596, "theo": 4.2839, "change": 0.35, "open": 3.3, "high": 4.2, "low": 2.95, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-02T14:39:07", "percent_change": 9.09091, "prev_day_close": 4.34999990463257}, {"option": "SPYG261218C00118000", "bid": 2.55, "bid_size": 161.0, "ask": 3.8, "ask_size": 616.0, "iv": 0.2428, "open_interest": 34.0, "volume": 0.0, "delta": 0.4414, "gamma": 0.043, "vega": 0.1619, "theta": -0.039, "rho": 0.063, "theo": 2.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-10-30T12:46:17", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "SPYG261218P00118000", "bid": 4.1, "bid_size": 660.0, "ask": 5.2, "ask_size": 16.0, "iv": 0.2138, "open_interest": 67.0, "volume": 24.0, "delta": -0.587, "gamma": 0.0464, "vega": 0.1578, "theta": -0.0418, "rho": -0.0632, "theo": 4.8132, "change": 0.1, "open": 3.7, "high": 4.5, "low": 3.4, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-02T15:27:02", "percent_change": 2.27273, "prev_day_close": 4.59999990463257}, {"option": "SPYG261218C00119000", "bid": 2.1, "bid_size": 205.0, "ask": 3.2, "ask_size": 727.0, "iv": 0.2344, "open_interest": 46.0, "volume": 1.0, "delta": 0.3984, "gamma": 0.0426, "vega": 0.1584, "theta": -0.0377, "rho": 0.057, "theo": 2.4395, "change": 0.045, "open": 3.02, "high": 3.02, "low": 3.02, "tick": "down", "last_trade_price": 3.02, "last_trade_time": "2026-11-02T09:45:50", "percent_change": 1.5126, "prev_day_close": 2.64999997615814}, {"option": "SPYG261218P00119000", "bid": 4.1, "bid_size": 673.0, "ask": 5.8, "ask_size": 18.0, "iv": 0.1906, "open_interest": 52.0, "volume": 12.0, "delta": -0.6343, "gamma": 0.0465, "vega": 0.1518, "theta": -0.0407, "rho": -0.0639, "theo": 5.4045, "change": -0.65, "open": 4.2, "high": 4.25, "low": 3.85, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-02T11:46:41", "percent_change": -13.4021, "prev_day_close": 4.89999985694885}, {"option": "SPYG261218C00120000", "bid": 1.7, "bid_size": 187.0, "ask": 2.2, "ask_size": 29.0, "iv": 0.2116, "open_interest": 151.0, "volume": 17.0, "delta": 0.3565, "gamma": 0.0415, "vega": 0.1532, "theta": -0.0361, "rho": 0.0511, "theo": 2.0627, "change": -0.075, "open": 2.52, "high": 3.1, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T15:43:59", "percent_change": -3.61446, "prev_day_close": 1.85000002384186}, {"option": "SPYG261218P00120000", "bid": 5.8, "bid_size": 26.0, "ask": 6.5, "ask_size": 24.0, "iv": 0.2257, "open_interest": 242.0, "volume": 2.0, "delta": -0.6806, "gamma": 0.0459, "vega": 0.1449, "theta": -0.0392, "rho": -0.0637, "theo": 6.0535, "change": -0.85, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-02T14:18:50", "percent_change": -15.0442, "prev_day_close": 6.0}, {"option": "SPYG261218C00121000", "bid": 1.35, "bid_size": 197.0, "ask": 2.4, "ask_size": 671.0, "iv": 0.227, "open_interest": 78.0, "volume": 8.0, "delta": 0.3166, "gamma": 0.0399, "vega": 0.1465, "theta": -0.0342, "rho": 0.0455, "theo": 1.74, "change": -0.125, "open": 2.2, "high": 2.2, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-02T13:06:42", "percent_change": -6.0241, "prev_day_close": 1.97499996423721}, {"option": "SPYG261218P00121000", "bid": 5.4, "bid_size": 70.0, "ask": 7.1, "ask_size": 18.0, "iv": 0.1759, "open_interest": 48.0, "volume": 0.0, "delta": -0.7255, "gamma": 0.0447, "vega": 0.1346, "theta": -0.0376, "rho": -0.0647, "theo": 6.7646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.24, "last_trade_time": "2026-10-30T15:45:46", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "SPYG261218C00122000", "bid": 1.05, "bid_size": 196.0, "ask": 1.6, "ask_size": 184.0, "iv": 0.207, "open_interest": 45.0, "volume": 8.0, "delta": 0.2796, "gamma": 0.0377, "vega": 0.1386, "theta": -0.0323, "rho": 0.0402, "theo": 1.4675, "change": 0.075, "open": 1.67, "high": 2.05, "low": 1.55, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T14:04:29", "percent_change": 4.91803, "prev_day_close": 1.35000002384186}, {"option": "SPYG261218P00122000", "bid": 7.0, "bid_size": 177.0, "ask": 7.8, "ask_size": 16.0, "iv": 0.2066, "open_interest": 203.0, "volume": 0.0, "delta": -0.7676, "gamma": 0.0431, "vega": 0.1205, "theta": -0.0359, "rho": -0.0609, "theo": 7.5286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-10-21T11:38:24", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "SPYG261218C00125000", "bid": 0.3, "bid_size": 320.0, "ask": 0.85, "ask_size": 18.0, "iv": 0.1901, "open_interest": 135.0, "volume": 2.0, "delta": 0.1891, "gamma": 0.0298, "vega": 0.1123, "theta": -0.0263, "rho": 0.0272, "theo": 0.894, "change": 0.025, "open": 0.75, "high": 0.75, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T14:58:23", "percent_change": 4.0, "prev_day_close": 0.650000005960464}, {"option": "SPYG261218P00125000", "bid": 8.3, "bid_size": 46.0, "ask": 10.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 55.0, "volume": 1.0, "delta": -0.8729, "gamma": 0.0367, "vega": 0.0852, "theta": -0.0308, "rho": -0.0507, "theo": 10.0778, "change": -1.4, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-02T10:49:39", "percent_change": -15.2174, "prev_day_close": 9.2000002861023}, {"option": "SPYG261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 414.0, "iv": 0.2079, "open_interest": 113.0, "volume": 1.0, "delta": 0.0998, "gamma": 0.018, "vega": 0.0735, "theta": -0.0182, "rho": 0.0143, "theo": 0.4327, "change": 0.625, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T14:55:03", "percent_change": 500.0, "prev_day_close": 0.275000000372529}, {"option": "SPYG261218P00130000", "bid": 13.0, "bid_size": 38.0, "ask": 16.3, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9783, "gamma": 0.0243, "vega": 0.0243, "theta": -0.0158, "rho": -0.009, "theo": 14.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.75, "last_trade_time": "2026-10-26T15:05:24", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "SPYG261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 773.0, "iv": 0.2839, "open_interest": 281.0, "volume": 0.0, "delta": 0.0569, "gamma": 0.0108, "vega": 0.0484, "theta": -0.0128, "rho": 0.0081, "theo": 0.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T10:48:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPYG261218P00135000", "bid": 18.0, "bid_size": 38.0, "ask": 20.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0296, "rho": 0.0, "theo": 19.8454, "change": 0.0, "open": 0.0, "high": 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": "SPYG261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 670.0, "iv": 0.3349, "open_interest": 41.0, "volume": 0.0, "delta": 0.035, "gamma": 0.0067, "vega": 0.0329, "theta": -0.0094, "rho": 0.005, "theo": 0.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-08T09:41:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPYG261218P00140000", "bid": 23.0, "bid_size": 38.0, "ask": 25.6, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0296, "rho": 0.0, "theo": 24.8454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "SPYG261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 621.0, "iv": 0.3825, "open_interest": 6.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0044, "vega": 0.0232, "theta": -0.0071, "rho": 0.0032, "theo": 0.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-08-07T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPYG261218P00145000", "bid": 28.1, "bid_size": 36.0, "ask": 30.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0296, "rho": 0.0, "theo": 29.8454, "change": 0.0, "open": 0.0, "high": 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": "SPYG261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 413.0, "iv": 0.4273, "open_interest": 6.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.003, "vega": 0.017, "theta": -0.0055, "rho": 0.0022, "theo": 0.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-19T14:00:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPYG261218P00150000", "bid": 33.1, "bid_size": 37.0, "ask": 35.6, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0296, "rho": 0.0, "theo": 34.8454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "SPYG261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 407.0, "iv": 0.4696, "open_interest": 2.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0021, "vega": 0.0128, "theta": -0.0044, "rho": 0.0016, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-11T12:56:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPYG261218P00155000", "bid": 38.1, "bid_size": 35.0, "ask": 41.2, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0296, "rho": 0.0, "theo": 39.8454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "SPYG270319C00075000", "bid": 40.6, "bid_size": 170.0, "ask": 43.7, "ask_size": 204.0, "iv": 0.2602, "open_interest": 145.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0021, "vega": 0.0434, "theta": -0.0013, "rho": 0.2665, "theo": 42.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.8, "last_trade_time": "2026-10-30T15:18:18", "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "SPYG270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 244.0, "iv": 0.4395, "open_interest": 0.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0021, "vega": 0.044, "theta": -0.0062, "rho": -0.0115, "theo": 0.2982, "change": 0.0, "open": 0.0, "high": 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": "SPYG270319C00080000", "bid": 36.0, "bid_size": 57.0, "ask": 38.0, "ask_size": 64.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.003, "vega": 0.058, "theta": -0.0034, "rho": 0.28, "theo": 37.6384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.1, "last_trade_time": "2026-10-08T11:37:04", "percent_change": 0.0, "prev_day_close": 37.3499984741211}, {"option": "SPYG270319P00080000", "bid": 0.25, "bid_size": 41.0, "ask": 1.6, "ask_size": 6.0, "iv": 0.3635, "open_interest": 133.0, "volume": 131.0, "delta": -0.0373, "gamma": 0.0031, "vega": 0.0587, "theta": -0.0077, "rho": -0.0162, "theo": 0.4163, "change": -0.1, "open": 0.35, "high": 0.4, "low": 0.35, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T11:56:11", "percent_change": -20.0, "prev_day_close": 0.399999991059303}, {"option": "SPYG270319C00085000", "bid": 31.2, "bid_size": 36.0, "ask": 34.0, "ask_size": 73.0, "iv": 0.3036, "open_interest": 4.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0043, "vega": 0.0768, "theta": -0.0057, "rho": 0.2913, "theo": 32.8884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.75, "last_trade_time": "2026-09-21T09:49:36", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "SPYG270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 9.0, "iv": 0.3347, "open_interest": 4.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0044, "vega": 0.0778, "theta": -0.0096, "rho": -0.0228, "theo": 0.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-27T13:31:07", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPYG270319C00090000", "bid": 26.0, "bid_size": 70.0, "ask": 29.5, "ask_size": 65.0, "iv": 0.2688, "open_interest": 8.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.0061, "vega": 0.1008, "theta": -0.0084, "rho": 0.2995, "theo": 28.2063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.2, "last_trade_time": "2026-10-21T15:52:04", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "SPYG270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 158.0, "iv": 0.312, "open_interest": 83.0, "volume": 0.0, "delta": -0.0758, "gamma": 0.0063, "vega": 0.1022, "theta": -0.0118, "rho": -0.0322, "theo": 0.822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-26T14:14:14", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SPYG270319C00095000", "bid": 21.8, "bid_size": 87.0, "ask": 25.0, "ask_size": 79.0, "iv": 0.2827, "open_interest": 4.0, "volume": 0.0, "delta": 0.9027, "gamma": 0.0086, "vega": 0.1304, "theta": -0.0113, "rho": 0.3034, "theo": 23.6235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.28, "last_trade_time": "2026-10-29T10:16:33", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "SPYG270319P00095000", "bid": 0.5, "bid_size": 279.0, "ask": 1.85, "ask_size": 175.0, "iv": 0.3019, "open_interest": 107.0, "volume": 1.0, "delta": -0.1081, "gamma": 0.0089, "vega": 0.1327, "theta": -0.0144, "rho": -0.0452, "theo": 1.1632, "change": 0.005, "open": 1.08, "high": 1.08, "low": 1.08, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-02T15:14:50", "percent_change": 0.465117, "prev_day_close": 1.07499998807907}, {"option": "SPYG270319C00100000", "bid": 18.0, "bid_size": 12.0, "ask": 20.3, "ask_size": 141.0, "iv": 0.276, "open_interest": 19.0, "volume": 2.0, "delta": 0.8588, "gamma": 0.0118, "vega": 0.1658, "theta": -0.0144, "rho": 0.3011, "theo": 19.1868, "change": 1.0, "open": 19.35, "high": 20.45, "low": 19.35, "tick": "up", "last_trade_price": 20.45, "last_trade_time": "2026-11-02T11:59:09", "percent_change": 5.14139, "prev_day_close": 19.25}, {"option": "SPYG270319P00100000", "bid": 0.95, "bid_size": 267.0, "ask": 2.3, "ask_size": 163.0, "iv": 0.2763, "open_interest": 70.0, "volume": 0.0, "delta": -0.1541, "gamma": 0.0124, "vega": 0.1691, "theta": -0.0171, "rho": -0.063, "theo": 1.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-10-22T15:05:39", "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "SPYG270319C00105000", "bid": 13.7, "bid_size": 171.0, "ask": 16.3, "ask_size": 256.0, "iv": 0.2584, "open_interest": 58.0, "volume": 0.0, "delta": 0.7975, "gamma": 0.0159, "vega": 0.2054, "theta": -0.0174, "rho": 0.2904, "theo": 14.9669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.18, "last_trade_time": "2026-10-30T15:22:36", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "SPYG270319P00105000", "bid": 1.7, "bid_size": 251.0, "ask": 2.95, "ask_size": 10.0, "iv": 0.2538, "open_interest": 13.0, "volume": 12.0, "delta": -0.2194, "gamma": 0.0169, "vega": 0.209, "theta": -0.0199, "rho": -0.086, "theo": 2.3865, "change": -0.22, "open": 2.2, "high": 2.22, "low": 2.08, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-11-02T11:00:28", "percent_change": -9.3617, "prev_day_close": 2.22500002384186}, {"option": "SPYG270319C00106000", "bid": 13.1, "bid_size": 10.0, "ask": 15.5, "ask_size": 80.0, "iv": 0.2589, "open_interest": 1.0, "volume": 0.0, "delta": 0.7828, "gamma": 0.0168, "vega": 0.2135, "theta": -0.0179, "rho": 0.287, "theo": 14.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.91, "last_trade_time": "2026-10-30T10:53:31", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "SPYG270319P00106000", "bid": 2.0, "bid_size": 228.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.2541, "open_interest": 13.0, "volume": 0.0, "delta": -0.2354, "gamma": 0.0179, "vega": 0.217, "theta": -0.0205, "rho": -0.0913, "theo": 2.5692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-22T13:27:03", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "SPYG270319C00107000", "bid": 12.1, "bid_size": 208.0, "ask": 14.9, "ask_size": 319.0, "iv": 0.2544, "open_interest": 0.0, "volume": 0.0, "delta": 0.7671, "gamma": 0.0178, "vega": 0.2214, "theta": -0.0185, "rho": 0.2832, "theo": 13.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "SPYG270319P00107000", "bid": 2.0, "bid_size": 355.0, "ask": 3.6, "ask_size": 166.0, "iv": 0.2501, "open_interest": 8.0, "volume": 0.0, "delta": -0.2524, "gamma": 0.019, "vega": 0.225, "theta": -0.021, "rho": -0.0972, "theo": 2.7669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-10-22T13:27:03", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "SPYG270319C00108000", "bid": 11.3, "bid_size": 184.0, "ask": 14.0, "ask_size": 204.0, "iv": 0.2472, "open_interest": 85.0, "volume": 0.0, "delta": 0.7503, "gamma": 0.0187, "vega": 0.2293, "theta": -0.019, "rho": 0.2789, "theo": 12.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-10-12T15:17:27", "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "SPYG270319P00108000", "bid": 2.55, "bid_size": 232.0, "ask": 3.5, "ask_size": 11.0, "iv": 0.2465, "open_interest": 341.0, "volume": 10.0, "delta": -0.2706, "gamma": 0.0201, "vega": 0.2332, "theta": -0.0215, "rho": -0.1032, "theo": 2.9811, "change": 0.035, "open": 2.9, "high": 3.03, "low": 2.9, "tick": "no_change", "last_trade_price": 3.01, "last_trade_time": "2026-11-02T15:23:51", "percent_change": 1.17647, "prev_day_close": 2.97500002384186}, {"option": "SPYG270319C00109000", "bid": 10.5, "bid_size": 219.0, "ask": 13.3, "ask_size": 335.0, "iv": 0.2438, "open_interest": 5.0, "volume": 0.0, "delta": 0.7326, "gamma": 0.0197, "vega": 0.2372, "theta": -0.0194, "rho": 0.274, "theo": 11.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.7, "last_trade_time": "2026-09-21T13:06:03", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "SPYG270319P00109000", "bid": 3.2, "bid_size": 19.0, "ask": 4.0, "ask_size": 83.0, "iv": 0.2567, "open_interest": 10.0, "volume": 5.0, "delta": -0.29, "gamma": 0.0212, "vega": 0.2402, "theta": -0.022, "rho": -0.1088, "theo": 3.2133, "change": 0.43, "open": 3.15, "high": 3.21, "low": 3.15, "tick": "no_change", "last_trade_price": 3.18, "last_trade_time": "2026-11-02T15:23:51", "percent_change": 15.6364, "prev_day_close": 3.39999997615814}, {"option": "SPYG270319C00110000", "bid": 9.7, "bid_size": 243.0, "ask": 12.6, "ask_size": 312.0, "iv": 0.2398, "open_interest": 19.0, "volume": 0.0, "delta": 0.7138, "gamma": 0.0207, "vega": 0.2446, "theta": -0.0198, "rho": 0.2686, "theo": 11.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-10-28T15:10:36", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "SPYG270319P00110000", "bid": 3.0, "bid_size": 123.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.2382, "open_interest": 82.0, "volume": 0.0, "delta": -0.3106, "gamma": 0.0223, "vega": 0.2475, "theta": -0.0224, "rho": -0.1149, "theo": 3.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-30T13:33:46", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SPYG270319C00111000", "bid": 8.9, "bid_size": 264.0, "ask": 12.0, "ask_size": 170.0, "iv": 0.2371, "open_interest": 5.0, "volume": 0.0, "delta": 0.694, "gamma": 0.0216, "vega": 0.2516, "theta": -0.0202, "rho": 0.2628, "theo": 10.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.34, "last_trade_time": "2026-10-30T10:44:03", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "SPYG270319P00111000", "bid": 2.8, "bid_size": 144.0, "ask": 4.5, "ask_size": 5.0, "iv": 0.2296, "open_interest": 12.0, "volume": 0.0, "delta": -0.3324, "gamma": 0.0235, "vega": 0.2545, "theta": -0.0228, "rho": -0.1213, "theo": 3.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-10-19T12:50:05", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "SPYG270319C00112000", "bid": 8.8, "bid_size": 3.0, "ask": 11.4, "ask_size": 241.0, "iv": 0.2472, "open_interest": 263.0, "volume": 0.0, "delta": 0.6731, "gamma": 0.0226, "vega": 0.2584, "theta": -0.0205, "rho": 0.2564, "theo": 9.6368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.44, "last_trade_time": "2026-10-20T09:39:53", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "SPYG270319P00112000", "bid": 3.0, "bid_size": 144.0, "ask": 4.8, "ask_size": 5.0, "iv": 0.2243, "open_interest": 19.0, "volume": 0.0, "delta": -0.3556, "gamma": 0.0246, "vega": 0.2603, "theta": -0.0231, "rho": -0.1277, "theo": 4.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-23T12:54:13", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "SPYG270319C00113000", "bid": 7.5, "bid_size": 241.0, "ask": 10.7, "ask_size": 147.0, "iv": 0.2314, "open_interest": 3.0, "volume": 0.0, "delta": 0.6512, "gamma": 0.0235, "vega": 0.2645, "theta": -0.0208, "rho": 0.2493, "theo": 8.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.19, "last_trade_time": "2026-10-26T15:03:53", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "SPYG270319P00113000", "bid": 3.3, "bid_size": 144.0, "ask": 5.1, "ask_size": 5.0, "iv": 0.2201, "open_interest": 29.0, "volume": 0.0, "delta": -0.3801, "gamma": 0.0258, "vega": 0.2655, "theta": -0.0234, "rho": -0.1339, "theo": 4.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.73, "last_trade_time": "2026-10-26T10:49:34", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "SPYG270319C00114000", "bid": 7.5, "bid_size": 10.0, "ask": 10.0, "ask_size": 217.0, "iv": 0.2394, "open_interest": 12.0, "volume": 0.0, "delta": 0.6282, "gamma": 0.0244, "vega": 0.2699, "theta": -0.021, "rho": 0.242, "theo": 8.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.64, "last_trade_time": "2026-10-14T11:40:07", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "SPYG270319P00114000", "bid": 3.6, "bid_size": 347.0, "ask": 6.0, "ask_size": 165.0, "iv": 0.2262, "open_interest": 40.0, "volume": 0.0, "delta": -0.4059, "gamma": 0.0269, "vega": 0.27, "theta": -0.0237, "rho": -0.1401, "theo": 4.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.97, "last_trade_time": "2026-10-26T09:38:04", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "SPYG270319C00115000", "bid": 6.9, "bid_size": 10.0, "ask": 9.4, "ask_size": 298.0, "iv": 0.2373, "open_interest": 45.0, "volume": 0.0, "delta": 0.6043, "gamma": 0.0252, "vega": 0.2745, "theta": -0.0211, "rho": 0.2339, "theo": 7.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.66, "last_trade_time": "2026-10-30T15:20:27", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "SPYG270319P00115000", "bid": 4.6, "bid_size": 146.0, "ask": 6.2, "ask_size": 156.0, "iv": 0.2311, "open_interest": 72.0, "volume": 1.0, "delta": -0.4331, "gamma": 0.028, "vega": 0.2731, "theta": -0.0238, "rho": -0.1457, "theo": 5.0615, "change": 0.3, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-02T14:00:48", "percent_change": 6.38298, "prev_day_close": 5.09999990463257}, {"option": "SPYG270319C00116000", "bid": 6.3, "bid_size": 14.0, "ask": 7.6, "ask_size": 107.0, "iv": 0.2128, "open_interest": 578.0, "volume": 1.0, "delta": 0.5794, "gamma": 0.0259, "vega": 0.2783, "theta": -0.0212, "rho": 0.2253, "theo": 7.0242, "change": 0.4, "open": 7.6, "high": 7.6, "low": 7.6, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-02T15:05:53", "percent_change": 5.55556, "prev_day_close": 7.0}, {"option": "SPYG270319P00116000", "bid": 4.2, "bid_size": 284.0, "ask": 6.9, "ask_size": 157.0, "iv": 0.2187, "open_interest": 20.0, "volume": 0.0, "delta": -0.4615, "gamma": 0.029, "vega": 0.2753, "theta": -0.0239, "rho": -0.1514, "theo": 5.4612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-28T09:39:50", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "SPYG270319C00117000", "bid": 5.8, "bid_size": 5.0, "ask": 8.1, "ask_size": 345.0, "iv": 0.2306, "open_interest": 57.0, "volume": 0.0, "delta": 0.5537, "gamma": 0.0266, "vega": 0.2811, "theta": -0.0211, "rho": 0.2164, "theo": 6.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.7, "last_trade_time": "2026-10-15T13:06:22", "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "SPYG270319P00117000", "bid": 4.9, "bid_size": 331.0, "ask": 7.4, "ask_size": 164.0, "iv": 0.2216, "open_interest": 2.0, "volume": 0.0, "delta": -0.4912, "gamma": 0.03, "vega": 0.2758, "theta": -0.024, "rho": -0.1576, "theo": 5.8929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-10-14T12:11:18", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SPYG270319C00118000", "bid": 5.2, "bid_size": 17.0, "ask": 7.5, "ask_size": 211.0, "iv": 0.2261, "open_interest": 18.0, "volume": 0.0, "delta": 0.5273, "gamma": 0.0271, "vega": 0.2827, "theta": -0.021, "rho": 0.207, "theo": 5.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.94, "last_trade_time": "2026-10-20T09:44:39", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "SPYG270319P00118000", "bid": 5.0, "bid_size": 154.0, "ask": 8.1, "ask_size": 160.0, "iv": 0.2163, "open_interest": 26.0, "volume": 0.0, "delta": -0.522, "gamma": 0.031, "vega": 0.2747, "theta": -0.024, "rho": -0.1615, "theo": 6.3578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.23, "last_trade_time": "2026-10-26T10:49:34", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SPYG270319C00119000", "bid": 4.6, "bid_size": 183.0, "ask": 6.9, "ask_size": 302.0, "iv": 0.2208, "open_interest": 0.0, "volume": 0.0, "delta": 0.5002, "gamma": 0.0276, "vega": 0.2832, "theta": -0.0208, "rho": 0.1971, "theo": 5.3408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "SPYG270319P00119000", "bid": 5.3, "bid_size": 346.0, "ask": 8.5, "ask_size": 173.0, "iv": 0.208, "open_interest": 51.0, "volume": 0.0, "delta": -0.554, "gamma": 0.0318, "vega": 0.2715, "theta": -0.0238, "rho": -0.1644, "theo": 6.8566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.67, "last_trade_time": "2026-10-26T09:38:04", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "SPYG270319C00120000", "bid": 4.3, "bid_size": 18.0, "ask": 5.5, "ask_size": 140.0, "iv": 0.2058, "open_interest": 108.0, "volume": 2.0, "delta": 0.4728, "gamma": 0.0278, "vega": 0.2825, "theta": -0.0205, "rho": 0.1872, "theo": 4.8387, "change": 0.3, "open": 5.2, "high": 5.8, "low": 5.2, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-02T14:20:17", "percent_change": 5.45455, "prev_day_close": 4.95000004768372}, {"option": "SPYG270319P00120000", "bid": 6.6, "bid_size": 136.0, "ask": 8.9, "ask_size": 138.0, "iv": 0.217, "open_interest": 44.0, "volume": 0.0, "delta": -0.5869, "gamma": 0.0325, "vega": 0.2666, "theta": -0.0237, "rho": -0.1668, "theo": 7.3925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-10-28T09:39:50", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "SPYG270319C00121000", "bid": 3.8, "bid_size": 40.0, "ask": 5.7, "ask_size": 296.0, "iv": 0.2147, "open_interest": 25.0, "volume": 0.0, "delta": 0.445, "gamma": 0.028, "vega": 0.2803, "theta": -0.0201, "rho": 0.1767, "theo": 4.3677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.63, "last_trade_time": "2026-10-15T10:06:13", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SPYG270319P00121000", "bid": 6.7, "bid_size": 314.0, "ask": 9.3, "ask_size": 128.0, "iv": 0.2022, "open_interest": 6.0, "volume": 0.0, "delta": -0.621, "gamma": 0.0332, "vega": 0.26, "theta": -0.0235, "rho": -0.1672, "theo": 7.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-19T09:34:34", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "SPYG270319C00122000", "bid": 3.4, "bid_size": 33.0, "ask": 5.2, "ask_size": 299.0, "iv": 0.2121, "open_interest": 29.0, "volume": 4.0, "delta": 0.4172, "gamma": 0.0279, "vega": 0.277, "theta": -0.0197, "rho": 0.1663, "theo": 3.9284, "change": 0.15, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-11-02T09:34:45", "percent_change": 3.52941, "prev_day_close": 4.34999990463257}, {"option": "SPYG270319P00122000", "bid": 6.8, "bid_size": 316.0, "ask": 10.0, "ask_size": 154.0, "iv": 0.1912, "open_interest": 2.0, "volume": 0.0, "delta": -0.6556, "gamma": 0.0338, "vega": 0.2503, "theta": -0.0233, "rho": -0.1667, "theo": 8.5823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.52, "last_trade_time": "2026-10-30T15:14:37", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "SPYG270319C00123000", "bid": 2.9, "bid_size": 189.0, "ask": 4.7, "ask_size": 329.0, "iv": 0.2067, "open_interest": 97.0, "volume": 0.0, "delta": 0.3894, "gamma": 0.0278, "vega": 0.2722, "theta": -0.0191, "rho": 0.1557, "theo": 3.5207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-10-08T10:25:12", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "SPYG270319P00123000", "bid": 7.4, "bid_size": 65.0, "ask": 10.6, "ask_size": 83.0, "iv": 0.1863, "open_interest": 1.0, "volume": 0.0, "delta": -0.6908, "gamma": 0.0344, "vega": 0.2388, "theta": -0.023, "rho": -0.1644, "theo": 9.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-08-10T13:55:50", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "SPYG270319C00124000", "bid": 2.25, "bid_size": 324.0, "ask": 4.3, "ask_size": 350.0, "iv": 0.1994, "open_interest": 138.0, "volume": 0.0, "delta": 0.3621, "gamma": 0.0274, "vega": 0.2662, "theta": -0.0185, "rho": 0.1451, "theo": 3.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-10-30T11:54:56", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "SPYG270319P00124000", "bid": 8.0, "bid_size": 34.0, "ask": 10.7, "ask_size": 10.0, "iv": 0.1659, "open_interest": 2.0, "volume": 0.0, "delta": -0.7263, "gamma": 0.0348, "vega": 0.2242, "theta": -0.0227, "rho": -0.1576, "theo": 9.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-10-16T12:06:13", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "SPYG270319C00125000", "bid": 2.15, "bid_size": 239.0, "ask": 3.2, "ask_size": 92.0, "iv": 0.1878, "open_interest": 67.0, "volume": 2.0, "delta": 0.3352, "gamma": 0.0269, "vega": 0.2591, "theta": -0.0178, "rho": 0.1348, "theo": 2.8007, "change": -0.39, "open": 3.21, "high": 3.21, "low": 2.81, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-11-02T14:23:12", "percent_change": -12.1875, "prev_day_close": 2.80000007152557}, {"option": "SPYG270319P00125000", "bid": 9.5, "bid_size": 57.0, "ask": 12.1, "ask_size": 51.0, "iv": 0.1995, "open_interest": 8.0, "volume": 0.0, "delta": -0.7627, "gamma": 0.0354, "vega": 0.2062, "theta": -0.0224, "rho": -0.1504, "theo": 10.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.33, "last_trade_time": "2026-10-30T14:52:12", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "SPYG270319C00126000", "bid": 1.4, "bid_size": 409.0, "ask": 3.1, "ask_size": 143.0, "iv": 0.1814, "open_interest": 48.0, "volume": 4.0, "delta": 0.3092, "gamma": 0.0262, "vega": 0.2507, "theta": -0.0171, "rho": 0.1245, "theo": 2.4869, "change": -0.415, "open": 2.89, "high": 3.13, "low": 2.46, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-11-02T14:22:41", "percent_change": -14.4348, "prev_day_close": 2.5}, {"option": "SPYG270319P00126000", "bid": 9.7, "bid_size": 54.0, "ask": 12.3, "ask_size": 11.0, "iv": 0.1616, "open_interest": 11.0, "volume": 0.0, "delta": -0.799, "gamma": 0.036, "vega": 0.1876, "theta": -0.0222, "rho": -0.1399, "theo": 11.4322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-10-22T13:08:03", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "SPYG270319C00127000", "bid": 1.65, "bid_size": 287.0, "ask": 3.2, "ask_size": 349.0, "iv": 0.1988, "open_interest": 55.0, "volume": 1.0, "delta": 0.2841, "gamma": 0.0254, "vega": 0.2416, "theta": -0.0163, "rho": 0.1147, "theo": 2.203, "change": 0.215, "open": 2.84, "high": 2.84, "low": 2.84, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-11-02T10:27:31", "percent_change": 8.19048, "prev_day_close": 2.52500003576279}, {"option": "SPYG270319P00127000", "bid": 12.0, "bid_size": 11.0, "ask": 13.2, "ask_size": 11.0, "iv": 0.2101, "open_interest": 28.0, "volume": 0.0, "delta": -0.8357, "gamma": 0.0366, "vega": 0.1637, "theta": -0.022, "rho": -0.116, "theo": 12.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-10-20T09:56:25", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "SPYG270319C00128000", "bid": 1.5, "bid_size": 10.0, "ask": 2.8, "ask_size": 130.0, "iv": 0.1972, "open_interest": 2.0, "volume": 0.0, "delta": 0.2601, "gamma": 0.0244, "vega": 0.2316, "theta": -0.0155, "rho": 0.1052, "theo": 1.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.26, "last_trade_time": "2026-10-06T10:08:57", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "SPYG270319P00128000", "bid": 11.4, "bid_size": 50.0, "ask": 13.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.873, "gamma": 0.037, "vega": 0.137, "theta": -0.0227, "rho": -0.1048, "theo": 13.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-06T11:18:20", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "SPYG270319C00129000", "bid": 1.05, "bid_size": 279.0, "ask": 2.75, "ask_size": 360.0, "iv": 0.1957, "open_interest": 2.0, "volume": 0.0, "delta": 0.2374, "gamma": 0.0234, "vega": 0.2209, "theta": -0.0147, "rho": 0.0962, "theo": 1.7181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.69, "last_trade_time": "2026-10-06T10:08:57", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SPYG270319P00129000", "bid": 12.2, "bid_size": 53.0, "ask": 14.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9094, "gamma": 0.0374, "vega": 0.1103, "theta": -0.0239, "rho": -0.0815, "theo": 13.9923, "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": 13.2999997138977}, {"option": "SPYG270319C00130000", "bid": 1.05, "bid_size": 11.0, "ask": 2.3, "ask_size": 150.0, "iv": 0.1943, "open_interest": 34.0, "volume": 1.0, "delta": 0.216, "gamma": 0.0222, "vega": 0.21, "theta": -0.0139, "rho": 0.0877, "theo": 1.514, "change": 0.03, "open": 1.78, "high": 1.78, "low": 1.78, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-11-02T12:40:01", "percent_change": 1.71429, "prev_day_close": 1.67499995231628}, {"option": "SPYG270319P00130000", "bid": 13.1, "bid_size": 58.0, "ask": 16.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9419, "gamma": 0.0344, "vega": 0.0745, "theta": -0.0214, "rho": -0.0433, "theo": 14.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.58, "last_trade_time": "2026-10-26T15:05:24", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "SPYG270319C00131000", "bid": 0.8, "bid_size": 258.0, "ask": 2.1, "ask_size": 283.0, "iv": 0.192, "open_interest": 4.0, "volume": 0.0, "delta": 0.1961, "gamma": 0.0211, "vega": 0.1987, "theta": -0.0131, "rho": 0.0796, "theo": 1.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-07-28T11:41:32", "percent_change": 0.0, "prev_day_close": 1.52499994635582}, {"option": "SPYG270319P00131000", "bid": 13.9, "bid_size": 28.0, "ask": 16.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.027, "vega": 0.0465, "theta": -0.0196, "rho": -0.0076, "theo": 15.8854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-10-14T11:42:21", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "SPYG270319C00132000", "bid": 0.55, "bid_size": 272.0, "ask": 1.7, "ask_size": 251.0, "iv": 0.183, "open_interest": 20.0, "volume": 0.0, "delta": 0.1776, "gamma": 0.0198, "vega": 0.1873, "theta": -0.0122, "rho": 0.0722, "theo": 1.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-09-04T11:20:23", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SPYG270319P00132000", "bid": 14.8, "bid_size": 28.0, "ask": 17.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0125, "vega": 0.0076, "theta": -0.0193, "rho": 0.0, "theo": 16.8846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "SPYG270319C00133000", "bid": 0.4, "bid_size": 285.0, "ask": 1.75, "ask_size": 282.0, "iv": 0.1879, "open_interest": 4.0, "volume": 1.0, "delta": 0.1606, "gamma": 0.0186, "vega": 0.1761, "theta": -0.0115, "rho": 0.0654, "theo": 1.0319, "change": 0.045, "open": 1.22, "high": 1.22, "low": 1.22, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 3.82979, "prev_day_close": 1.17500001192093}, {"option": "SPYG270319P00133000", "bid": 15.6, "bid_size": 26.0, "ask": 18.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0038, "vega": 0.0, "theta": -0.0193, "rho": 0.0, "theo": 17.8846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "SPYG270319C00134000", "bid": 0.45, "bid_size": 13.0, "ask": 1.4, "ask_size": 251.0, "iv": 0.1864, "open_interest": 9.0, "volume": 0.0, "delta": 0.145, "gamma": 0.0174, "vega": 0.1649, "theta": -0.0107, "rho": 0.059, "theo": 0.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-10-26T15:40:47", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "SPYG270319P00134000", "bid": 16.8, "bid_size": 27.0, "ask": 19.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0193, "rho": 0.0, "theo": 18.8846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "SPYG270319C00135000", "bid": 0.3, "bid_size": 129.0, "ask": 1.25, "ask_size": 184.0, "iv": 0.1838, "open_interest": 21.0, "volume": 0.0, "delta": 0.1307, "gamma": 0.0162, "vega": 0.1541, "theta": -0.01, "rho": 0.0533, "theo": 0.7998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-10-27T12:20:00", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "SPYG270319P00135000", "bid": 17.6, "bid_size": 1.0, "ask": 21.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0193, "rho": 0.0, "theo": 19.8846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "SPYG270319C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 198.0, "iv": 0.1946, "open_interest": 26.0, "volume": 0.0, "delta": 0.0776, "gamma": 0.0109, "vega": 0.107, "theta": -0.0069, "rho": 0.0316, "theo": 0.4311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-10-07T12:48:08", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SPYG270319P00140000", "bid": 22.7, "bid_size": 15.0, "ask": 26.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0193, "rho": 0.0, "theo": 24.8846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-09-11T09:30:00", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "SPYG270319C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 230.0, "iv": 0.2103, "open_interest": 10.0, "volume": 0.0, "delta": 0.0466, "gamma": 0.0071, "vega": 0.0728, "theta": -0.0047, "rho": 0.019, "theo": 0.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-13T12:40:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPYG270319P00145000", "bid": 27.6, "bid_size": 1.0, "ask": 31.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0193, "rho": 0.0, "theo": 29.8846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "SPYG270319C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 258.0, "iv": 0.236, "open_interest": 6.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0047, "vega": 0.0502, "theta": -0.0033, "rho": 0.0118, "theo": 0.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPYG270319P00150000", "bid": 32.6, "bid_size": 1.0, "ask": 36.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0193, "rho": 0.0, "theo": 34.8846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "SPYG270319C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 504.0, "iv": 0.2463, "open_interest": 5.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0031, "vega": 0.0348, "theta": -0.0023, "rho": 0.0075, "theo": 0.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-01T11:19:21", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SPYG270319P00155000", "bid": 37.6, "bid_size": 1.0, "ask": 41.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0193, "rho": 0.0, "theo": 39.8846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "SPYG270617C00080000", "bid": 36.6, "bid_size": 27.0, "ask": 40.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 7.0, "volume": 1.0, "delta": 0.9537, "gamma": 0.0036, "vega": 0.1055, "theta": 0.0, "rho": 0.4423, "theo": 39.1453, "change": 2.7, "open": 41.5, "high": 41.5, "low": 41.5, "tick": "down", "last_trade_price": 41.5, "last_trade_time": "2026-11-02T12:03:42", "percent_change": 6.95877, "prev_day_close": 38.75}, {"option": "SPYG270617P00080000", "bid": 0.2, "bid_size": 11.0, "ask": 1.55, "ask_size": 121.0, "iv": 0.3508, "open_interest": 5.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0037, "vega": 0.1076, "theta": -0.0079, "rho": -0.0424, "theo": 0.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-29T14:07:08", "percent_change": 0.0, "prev_day_close": 0.775000013411045}, {"option": "SPYG270617C00085000", "bid": 32.3, "bid_size": 26.0, "ask": 35.5, "ask_size": 41.0, "iv": 0.2659, "open_interest": 6.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0048, "vega": 0.1314, "theta": -0.0022, "rho": 0.4577, "theo": 34.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.3, "last_trade_time": "2026-10-27T13:11:55", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "SPYG270617P00085000", "bid": 0.25, "bid_size": 651.0, "ask": 1.8, "ask_size": 14.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": -0.078, "gamma": 0.005, "vega": 0.1348, "theta": -0.0094, "rho": -0.056, "theo": 1.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SPYG270617C00090000", "bid": 27.8, "bid_size": 65.0, "ask": 31.0, "ask_size": 41.0, "iv": 0.2616, "open_interest": 0.0, "volume": 0.0, "delta": 0.9101, "gamma": 0.0063, "vega": 0.1621, "theta": -0.0046, "rho": 0.4682, "theo": 30.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "SPYG270617P00090000", "bid": 1.1, "bid_size": 12.0, "ask": 1.9, "ask_size": 12.0, "iv": 0.3074, "open_interest": 7.0, "volume": 8.0, "delta": -0.1041, "gamma": 0.0066, "vega": 0.1659, "theta": -0.0109, "rho": -0.0729, "theo": 1.4893, "change": -0.04, "open": 1.4, "high": 1.47, "low": 1.36, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-11-02T15:25:41", "percent_change": -2.66667, "prev_day_close": 1.5}, {"option": "SPYG270617C00095000", "bid": 23.2, "bid_size": 64.0, "ask": 26.5, "ask_size": 45.0, "iv": 0.2425, "open_interest": 1.0, "volume": 0.0, "delta": 0.8776, "gamma": 0.0082, "vega": 0.1975, "theta": -0.007, "rho": 0.4724, "theo": 25.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.63, "last_trade_time": "2026-10-29T10:16:33", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "SPYG270617P00095000", "bid": 1.25, "bid_size": 62.0, "ask": 2.6, "ask_size": 11.0, "iv": 0.2848, "open_interest": 0.0, "volume": 0.0, "delta": -0.1387, "gamma": 0.0087, "vega": 0.2018, "theta": -0.0126, "rho": -0.095, "theo": 1.9714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "SPYG270617C00100000", "bid": 19.6, "bid_size": 11.0, "ask": 22.5, "ask_size": 43.0, "iv": 0.2535, "open_interest": 0.0, "volume": 0.0, "delta": 0.8352, "gamma": 0.0106, "vega": 0.2367, "theta": -0.0095, "rho": 0.4684, "theo": 21.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "SPYG270617P00100000", "bid": 2.45, "bid_size": 8.0, "ask": 3.0, "ask_size": 6.0, "iv": 0.2729, "open_interest": 238.0, "volume": 119.0, "delta": -0.1844, "gamma": 0.0113, "vega": 0.2419, "theta": -0.0142, "rho": -0.1227, "theo": 2.62, "change": 0.155, "open": 2.47, "high": 2.8, "low": 2.23, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-11-02T15:53:16", "percent_change": 5.90476, "prev_day_close": 2.67500007152557}, {"option": "SPYG270617C00105000", "bid": 15.7, "bid_size": 12.0, "ask": 18.5, "ask_size": 58.0, "iv": 0.2416, "open_interest": 3.0, "volume": 0.0, "delta": 0.7806, "gamma": 0.0134, "vega": 0.2779, "theta": -0.0117, "rho": 0.4543, "theo": 17.3568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-10-23T11:51:16", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "SPYG270617P00105000", "bid": 2.6, "bid_size": 99.0, "ask": 4.4, "ask_size": 49.0, "iv": 0.251, "open_interest": 0.0, "volume": 0.0, "delta": -0.2444, "gamma": 0.0145, "vega": 0.2838, "theta": -0.0159, "rho": -0.156, "theo": 3.4984, "change": 0.0, "open": 0.0, "high": 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": "SPYG270617C00110000", "bid": 11.9, "bid_size": 83.0, "ask": 14.8, "ask_size": 123.0, "iv": 0.2272, "open_interest": 8.0, "volume": 0.0, "delta": 0.7111, "gamma": 0.0164, "vega": 0.3173, "theta": -0.0136, "rho": 0.4277, "theo": 13.5855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.91, "last_trade_time": "2026-10-30T10:53:31", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "SPYG270617P00110000", "bid": 3.7, "bid_size": 38.0, "ask": 5.7, "ask_size": 13.0, "iv": 0.2348, "open_interest": 0.0, "volume": 0.0, "delta": -0.3224, "gamma": 0.0182, "vega": 0.322, "theta": -0.0173, "rho": -0.1943, "theo": 4.6946, "change": 0.0, "open": 0.0, "high": 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": "SPYG270617C00111000", "bid": 11.2, "bid_size": 81.0, "ask": 13.8, "ask_size": 96.0, "iv": 0.2199, "open_interest": 30.0, "volume": 0.0, "delta": 0.6953, "gamma": 0.017, "vega": 0.3244, "theta": -0.0139, "rho": 0.4209, "theo": 12.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.27, "last_trade_time": "2026-10-30T13:40:26", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "SPYG270617P00111000", "bid": 4.1, "bid_size": 39.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.2336, "open_interest": 0.0, "volume": 0.0, "delta": -0.3404, "gamma": 0.019, "vega": 0.3286, "theta": -0.0175, "rho": -0.202, "theo": 4.9827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "SPYG270617C00112000", "bid": 10.5, "bid_size": 50.0, "ask": 13.5, "ask_size": 57.0, "iv": 0.223, "open_interest": 1.0, "volume": 0.0, "delta": 0.679, "gamma": 0.0176, "vega": 0.3313, "theta": -0.0142, "rho": 0.4133, "theo": 12.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.15, "last_trade_time": "2026-10-27T11:07:15", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "SPYG270617P00112000", "bid": 4.3, "bid_size": 40.0, "ask": 6.4, "ask_size": 30.0, "iv": 0.2304, "open_interest": 1.0, "volume": 0.0, "delta": -0.3594, "gamma": 0.0198, "vega": 0.3343, "theta": -0.0177, "rho": -0.209, "theo": 5.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-19T12:48:22", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "SPYG270617C00113000", "bid": 9.8, "bid_size": 51.0, "ask": 12.4, "ask_size": 59.0, "iv": 0.2136, "open_interest": 32.0, "volume": 0.0, "delta": 0.6619, "gamma": 0.0182, "vega": 0.3377, "theta": -0.0144, "rho": 0.4051, "theo": 11.5032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-10-22T14:59:27", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "SPYG270617P00113000", "bid": 4.4, "bid_size": 54.0, "ask": 6.6, "ask_size": 5.0, "iv": 0.2222, "open_interest": 0.0, "volume": 0.0, "delta": -0.3792, "gamma": 0.0206, "vega": 0.3394, "theta": -0.0179, "rho": -0.2166, "theo": 5.6139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "SPYG270617C00114000", "bid": 8.9, "bid_size": 96.0, "ask": 12.4, "ask_size": 67.0, "iv": 0.217, "open_interest": 2.0, "volume": 0.0, "delta": 0.6443, "gamma": 0.0187, "vega": 0.3435, "theta": -0.0147, "rho": 0.3966, "theo": 10.8428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.3, "last_trade_time": "2026-10-22T15:00:40", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "SPYG270617P00114000", "bid": 4.7, "bid_size": 99.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.2197, "open_interest": 0.0, "volume": 0.0, "delta": -0.3994, "gamma": 0.0214, "vega": 0.3442, "theta": -0.0181, "rho": -0.2254, "theo": 5.953, "change": 0.0, "open": 0.0, "high": 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": "SPYG270617C00115000", "bid": 8.8, "bid_size": 74.0, "ask": 11.8, "ask_size": 207.0, "iv": 0.2227, "open_interest": 9.0, "volume": 0.0, "delta": 0.626, "gamma": 0.0193, "vega": 0.3488, "theta": -0.0148, "rho": 0.3876, "theo": 10.2003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-10-30T13:11:22", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "SPYG270617P00115000", "bid": 5.1, "bid_size": 173.0, "ask": 7.5, "ask_size": 50.0, "iv": 0.2193, "open_interest": 2.0, "volume": 0.0, "delta": -0.4211, "gamma": 0.0222, "vega": 0.3472, "theta": -0.0182, "rho": -0.2311, "theo": 6.3222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-10-30T09:55:41", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "SPYG270617C00116000", "bid": 8.4, "bid_size": 5.0, "ask": 11.1, "ask_size": 59.0, "iv": 0.222, "open_interest": 1.0, "volume": 0.0, "delta": 0.6072, "gamma": 0.0198, "vega": 0.3535, "theta": -0.015, "rho": 0.3777, "theo": 9.5769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-10-22T15:01:04", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "SPYG270617P00116000", "bid": 5.4, "bid_size": 99.0, "ask": 8.0, "ask_size": 29.0, "iv": 0.2168, "open_interest": 0.0, "volume": 0.0, "delta": -0.4436, "gamma": 0.023, "vega": 0.35, "theta": -0.0183, "rho": -0.2382, "theo": 6.7131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SPYG270617C00117000", "bid": 7.5, "bid_size": 83.0, "ask": 10.5, "ask_size": 60.0, "iv": 0.2152, "open_interest": 2.0, "volume": 0.0, "delta": 0.5878, "gamma": 0.0202, "vega": 0.3574, "theta": -0.0151, "rho": 0.3674, "theo": 8.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-10-30T10:13:25", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "SPYG270617P00117000", "bid": 5.8, "bid_size": 99.0, "ask": 8.4, "ask_size": 28.0, "iv": 0.2137, "open_interest": 2.0, "volume": 0.0, "delta": -0.467, "gamma": 0.0237, "vega": 0.3514, "theta": -0.0184, "rho": -0.2446, "theo": 7.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-27T11:39:52", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "SPYG270617C00118000", "bid": 7.3, "bid_size": 7.0, "ask": 9.9, "ask_size": 91.0, "iv": 0.2177, "open_interest": 69.0, "volume": 0.0, "delta": 0.5679, "gamma": 0.0207, "vega": 0.3606, "theta": -0.0152, "rho": 0.3568, "theo": 8.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-10-27T11:07:39", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "SPYG270617P00118000", "bid": 6.2, "bid_size": 97.0, "ask": 8.9, "ask_size": 28.0, "iv": 0.2114, "open_interest": 1.0, "volume": 0.0, "delta": -0.4913, "gamma": 0.0245, "vega": 0.3506, "theta": -0.0184, "rho": -0.2471, "theo": 7.5675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-10-27T10:54:34", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "SPYG270617C00119000", "bid": 6.7, "bid_size": 28.0, "ask": 9.4, "ask_size": 105.0, "iv": 0.2152, "open_interest": 2.0, "volume": 0.0, "delta": 0.5479, "gamma": 0.021, "vega": 0.363, "theta": -0.0152, "rho": 0.3459, "theo": 7.8394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-10-23T10:04:39", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "SPYG270617P00119000", "bid": 6.5, "bid_size": 96.0, "ask": 9.3, "ask_size": 8.0, "iv": 0.2055, "open_interest": 0.0, "volume": 0.0, "delta": -0.5166, "gamma": 0.0252, "vega": 0.3498, "theta": -0.0185, "rho": -0.2545, "theo": 8.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "SPYG270617C00120000", "bid": 6.2, "bid_size": 43.0, "ask": 8.8, "ask_size": 68.0, "iv": 0.2128, "open_interest": 4.0, "volume": 0.0, "delta": 0.5268, "gamma": 0.0214, "vega": 0.3644, "theta": -0.0152, "rho": 0.3338, "theo": 7.2905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.24, "last_trade_time": "2026-10-15T13:11:08", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "SPYG270617P00120000", "bid": 7.1, "bid_size": 217.0, "ask": 10.0, "ask_size": 51.0, "iv": 0.2076, "open_interest": 1.0, "volume": 0.0, "delta": -0.5425, "gamma": 0.0259, "vega": 0.3471, "theta": -0.0184, "rho": -0.2574, "theo": 8.5318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-10-30T09:38:02", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "SPYG270617C00121000", "bid": 5.6, "bid_size": 44.0, "ask": 8.3, "ask_size": 105.0, "iv": 0.2096, "open_interest": 0.0, "volume": 0.0, "delta": 0.5058, "gamma": 0.0216, "vega": 0.365, "theta": -0.0151, "rho": 0.3219, "theo": 6.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "SPYG270617P00121000", "bid": 7.7, "bid_size": 53.0, "ask": 10.9, "ask_size": 49.0, "iv": 0.212, "open_interest": 5.0, "volume": 0.0, "delta": -0.5692, "gamma": 0.0266, "vega": 0.3422, "theta": -0.0184, "rho": -0.2553, "theo": 9.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.62, "last_trade_time": "2026-10-29T14:07:08", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "SPYG270617C00122000", "bid": 5.5, "bid_size": 10.0, "ask": 7.8, "ask_size": 238.0, "iv": 0.2127, "open_interest": 6.0, "volume": 0.0, "delta": 0.4845, "gamma": 0.0219, "vega": 0.3646, "theta": -0.015, "rho": 0.3097, "theo": 6.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.82, "last_trade_time": "2026-10-20T09:57:05", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "SPYG270617P00122000", "bid": 8.8, "bid_size": 85.0, "ask": 10.7, "ask_size": 10.0, "iv": 0.2067, "open_interest": 0.0, "volume": 0.0, "delta": -0.5968, "gamma": 0.0272, "vega": 0.336, "theta": -0.0183, "rho": -0.2621, "theo": 9.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "SPYG270617C00123000", "bid": 5.0, "bid_size": 10.0, "ask": 7.2, "ask_size": 119.0, "iv": 0.2084, "open_interest": 1.0, "volume": 1.0, "delta": 0.463, "gamma": 0.022, "vega": 0.3631, "theta": -0.0149, "rho": 0.297, "theo": 5.8122, "change": -0.55, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-02T09:30:31", "percent_change": -8.66142, "prev_day_close": 6.19999980926514}, {"option": "SPYG270617P00123000", "bid": 9.4, "bid_size": 53.0, "ask": 11.7, "ask_size": 54.0, "iv": 0.2113, "open_interest": 0.0, "volume": 0.0, "delta": -0.6248, "gamma": 0.0277, "vega": 0.3278, "theta": -0.0182, "rho": -0.2597, "theo": 10.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-10-30T09:38:02", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "SPYG270617C00124000", "bid": 4.3, "bid_size": 69.0, "ask": 6.8, "ask_size": 124.0, "iv": 0.2036, "open_interest": 0.0, "volume": 0.0, "delta": 0.4414, "gamma": 0.022, "vega": 0.3607, "theta": -0.0147, "rho": 0.2841, "theo": 5.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "SPYG270617P00124000", "bid": 9.2, "bid_size": 169.0, "ask": 12.4, "ask_size": 60.0, "iv": 0.1981, "open_interest": 0.0, "volume": 0.0, "delta": -0.6538, "gamma": 0.0284, "vega": 0.3179, "theta": -0.018, "rho": -0.2493, "theo": 10.8139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "SPYG270617C00125000", "bid": 4.2, "bid_size": 5.0, "ask": 6.4, "ask_size": 103.0, "iv": 0.2066, "open_interest": 17.0, "volume": 0.0, "delta": 0.4199, "gamma": 0.022, "vega": 0.3573, "theta": -0.0145, "rho": 0.2713, "theo": 4.947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.42, "last_trade_time": "2026-10-28T14:20:35", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "SPYG270617P00125000", "bid": 9.8, "bid_size": 39.0, "ask": 13.0, "ask_size": 28.0, "iv": 0.1945, "open_interest": 1.0, "volume": 0.0, "delta": -0.6833, "gamma": 0.0289, "vega": 0.3038, "theta": -0.0179, "rho": -0.2546, "theo": 11.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.05, "last_trade_time": "2026-10-23T12:21:26", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "SPYG270617C00126000", "bid": 3.8, "bid_size": 29.0, "ask": 5.9, "ask_size": 45.0, "iv": 0.2035, "open_interest": 0.0, "volume": 0.0, "delta": 0.3984, "gamma": 0.0219, "vega": 0.3528, "theta": -0.0142, "rho": 0.2583, "theo": 4.5507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "SPYG270617P00126000", "bid": 10.5, "bid_size": 34.0, "ask": 13.8, "ask_size": 28.0, "iv": 0.195, "open_interest": 1.0, "volume": 0.0, "delta": -0.713, "gamma": 0.0296, "vega": 0.2904, "theta": -0.0177, "rho": -0.2444, "theo": 12.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-10-16T13:27:20", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SPYG270617C00127000", "bid": 3.0, "bid_size": 87.0, "ask": 5.5, "ask_size": 46.0, "iv": 0.1955, "open_interest": 0.0, "volume": 0.0, "delta": 0.3772, "gamma": 0.0217, "vega": 0.3473, "theta": -0.0139, "rho": 0.2451, "theo": 4.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SPYG270617P00127000", "bid": 11.1, "bid_size": 28.0, "ask": 14.2, "ask_size": 5.0, "iv": 0.1849, "open_interest": 0.0, "volume": 0.0, "delta": -0.7439, "gamma": 0.0302, "vega": 0.2721, "theta": -0.0178, "rho": -0.2221, "theo": 12.8671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "SPYG270617C00128000", "bid": 3.0, "bid_size": 45.0, "ask": 5.1, "ask_size": 45.0, "iv": 0.1984, "open_interest": 0.0, "volume": 0.0, "delta": 0.3564, "gamma": 0.0215, "vega": 0.341, "theta": -0.0136, "rho": 0.2323, "theo": 3.8315, "change": 0.0, "open": 0.0, "high": 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": "SPYG270617P00128000", "bid": 12.0, "bid_size": 32.0, "ask": 14.9, "ask_size": 5.0, "iv": 0.1847, "open_interest": 0.0, "volume": 0.0, "delta": -0.7746, "gamma": 0.0306, "vega": 0.2511, "theta": -0.0177, "rho": -0.2195, "theo": 13.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "SPYG270617C00129000", "bid": 2.8, "bid_size": 31.0, "ask": 4.8, "ask_size": 44.0, "iv": 0.1994, "open_interest": 0.0, "volume": 0.0, "delta": 0.3359, "gamma": 0.0212, "vega": 0.3339, "theta": -0.0132, "rho": 0.2196, "theo": 3.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "SPYG270617P00129000", "bid": 13.2, "bid_size": 32.0, "ask": 16.0, "ask_size": 29.0, "iv": 0.1991, "open_interest": 0.0, "volume": 0.0, "delta": -0.8053, "gamma": 0.0309, "vega": 0.2305, "theta": -0.0179, "rho": -0.2025, "theo": 14.4055, "change": 0.0, "open": 0.0, "high": 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": "SPYG270617C00130000", "bid": 1.7, "bid_size": 8.0, "ask": 4.0, "ask_size": 31.0, "iv": 0.1938, "open_interest": 1.0, "volume": 0.0, "delta": 0.3159, "gamma": 0.0208, "vega": 0.3258, "theta": -0.0129, "rho": 0.2068, "theo": 3.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-20T09:43:14", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "SPYG270617P00130000", "bid": 13.6, "bid_size": 25.0, "ask": 16.8, "ask_size": 23.0, "iv": 0.1879, "open_interest": 0.0, "volume": 0.0, "delta": -0.8387, "gamma": 0.0323, "vega": 0.2028, "theta": -0.0175, "rho": -0.167, "theo": 15.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "SPYG270617C00131000", "bid": 2.1, "bid_size": 56.0, "ask": 4.1, "ask_size": 44.0, "iv": 0.1938, "open_interest": 1.0, "volume": 0.0, "delta": 0.2965, "gamma": 0.0203, "vega": 0.3171, "theta": -0.0125, "rho": 0.1946, "theo": 2.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.71, "last_trade_time": "2026-10-28T13:20:33", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "SPYG270617P00131000", "bid": 14.5, "bid_size": 32.0, "ask": 17.8, "ask_size": 25.0, "iv": 0.1924, "open_interest": 1.0, "volume": 0.0, "delta": -0.8704, "gamma": 0.033, "vega": 0.1742, "theta": -0.0173, "rho": -0.1526, "theo": 16.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.68, "last_trade_time": "2026-10-23T11:53:08", "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "SPYG270617C00132000", "bid": 2.0, "bid_size": 52.0, "ask": 3.8, "ask_size": 44.0, "iv": 0.1949, "open_interest": 0.0, "volume": 0.0, "delta": 0.2778, "gamma": 0.0198, "vega": 0.3079, "theta": -0.012, "rho": 0.1829, "theo": 2.6709, "change": 0.0, "open": 0.0, "high": 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": "SPYG270617P00132000", "bid": 15.2, "bid_size": 32.0, "ask": 18.6, "ask_size": 30.0, "iv": 0.1807, "open_interest": 0.0, "volume": 0.0, "delta": -0.9049, "gamma": 0.0359, "vega": 0.1497, "theta": -0.0159, "rho": -0.1383, "theo": 16.9643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "SPYG270617C00133000", "bid": 1.8, "bid_size": 19.0, "ask": 3.6, "ask_size": 44.0, "iv": 0.1955, "open_interest": 0.0, "volume": 0.0, "delta": 0.2599, "gamma": 0.0192, "vega": 0.2981, "theta": -0.0116, "rho": 0.1712, "theo": 2.4345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "SPYG270617P00133000", "bid": 16.0, "bid_size": 32.0, "ask": 18.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9339, "gamma": 0.0322, "vega": 0.1026, "theta": -0.0185, "rho": -0.0717, "theo": 17.8947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "SPYG270617C00134000", "bid": 1.45, "bid_size": 105.0, "ask": 3.3, "ask_size": 95.0, "iv": 0.1914, "open_interest": 31.0, "volume": 0.0, "delta": 0.2427, "gamma": 0.0186, "vega": 0.2878, "theta": -0.0112, "rho": 0.1601, "theo": 2.2178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-16T13:09:03", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "SPYG270617P00134000", "bid": 16.9, "bid_size": 51.0, "ask": 20.2, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.0274, "vega": 0.0693, "theta": -0.0187, "rho": -0.0199, "theo": 18.8466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.92, "last_trade_time": "2026-10-23T11:53:02", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "SPYG270617C00135000", "bid": 1.35, "bid_size": 121.0, "ask": 2.9, "ask_size": 95.0, "iv": 0.1892, "open_interest": 2.0, "volume": 1.0, "delta": 0.2263, "gamma": 0.0179, "vega": 0.2773, "theta": -0.0107, "rho": 0.1497, "theo": 2.0194, "change": -0.2, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-02T15:50:27", "percent_change": -9.30233, "prev_day_close": 2.12500005960464}, {"option": "SPYG270617P00135000", "bid": 17.8, "bid_size": 26.0, "ask": 21.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.0152, "vega": 0.0226, "theta": -0.0265, "rho": 0.0, "theo": 19.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-10-26T11:53:44", "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "SPYG270617C00136000", "bid": 1.15, "bid_size": 92.0, "ask": 2.85, "ask_size": 96.0, "iv": 0.191, "open_interest": 0.0, "volume": 0.0, "delta": 0.2107, "gamma": 0.0172, "vega": 0.2667, "theta": -0.0103, "rho": 0.1395, "theo": 1.8383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "SPYG270617P00136000", "bid": 18.8, "bid_size": 28.0, "ask": 22.1, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0069, "vega": 0.0, "theta": -0.0316, "rho": 0.0, "theo": 20.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "SPYG270617C00137000", "bid": 1.05, "bid_size": 8.0, "ask": 2.7, "ask_size": 45.0, "iv": 0.1925, "open_interest": 0.0, "volume": 0.0, "delta": 0.196, "gamma": 0.0165, "vega": 0.2558, "theta": -0.0098, "rho": 0.1299, "theo": 1.6735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "SPYG270617P00137000", "bid": 19.8, "bid_size": 23.0, "ask": 23.1, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0016, "vega": 0.0, "theta": -0.0328, "rho": 0.0, "theo": 21.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "SPYG270617C00138000", "bid": 0.75, "bid_size": 106.0, "ask": 2.5, "ask_size": 96.0, "iv": 0.1886, "open_interest": 0.0, "volume": 0.0, "delta": 0.1822, "gamma": 0.0158, "vega": 0.2449, "theta": -0.0094, "rho": 0.1209, "theo": 1.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499999403954}, {"option": "SPYG270617P00138000", "bid": 20.7, "bid_size": 26.0, "ask": 23.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0328, "rho": 0.0, "theo": 22.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "SPYG270617C00139000", "bid": 0.9, "bid_size": 11.0, "ask": 2.2, "ask_size": 100.0, "iv": 0.1913, "open_interest": 17.0, "volume": 7.0, "delta": 0.1693, "gamma": 0.0151, "vega": 0.2343, "theta": -0.009, "rho": 0.1125, "theo": 1.3876, "change": -0.065, "open": 1.49, "high": 1.54, "low": 1.47, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-11-02T15:51:40", "percent_change": -4.12698, "prev_day_close": 1.57500001788139}, {"option": "SPYG270617P00139000", "bid": 21.7, "bid_size": 27.0, "ask": 25.2, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0328, "rho": 0.0, "theo": 23.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "SPYG270617C00140000", "bid": 0.9, "bid_size": 11.0, "ask": 1.75, "ask_size": 24.0, "iv": 0.1871, "open_interest": 18.0, "volume": 7.0, "delta": 0.1571, "gamma": 0.0144, "vega": 0.2236, "theta": -0.0086, "rho": 0.1044, "theo": 1.2642, "change": 0.645, "open": 1.41, "high": 1.49, "low": 1.41, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-02T15:51:40", "percent_change": 78.1818, "prev_day_close": 1.45000001788139}, {"option": "SPYG270617P00140000", "bid": 22.7, "bid_size": 15.0, "ask": 26.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0328, "rho": 0.0, "theo": 24.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "SPYG270617C00145000", "bid": 0.1, "bid_size": 1240.0, "ask": 1.65, "ask_size": 69.0, "iv": 0.1899, "open_interest": 3.0, "volume": 0.0, "delta": 0.108, "gamma": 0.011, "vega": 0.1742, "theta": -0.0066, "rho": 0.0719, "theo": 0.8026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 0.874999988824129}, {"option": "SPYG270617P00145000", "bid": 27.7, "bid_size": 24.0, "ask": 31.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0328, "rho": 0.0, "theo": 29.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "SPYG270617C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 42.0, "iv": 0.2, "open_interest": 0.0, "volume": 0.0, "delta": 0.0746, "gamma": 0.0082, "vega": 0.1337, "theta": -0.0051, "rho": 0.0497, "theo": 0.5229, "change": 0.0, "open": 0.0, "high": 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": "SPYG270617P00150000", "bid": 32.6, "bid_size": 1.0, "ask": 36.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0328, "rho": 0.0, "theo": 34.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1999988555908}, {"option": "SPYG270617C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 41.0, "iv": 0.2132, "open_interest": 0.0, "volume": 0.0, "delta": 0.0522, "gamma": 0.0061, "vega": 0.1023, "theta": -0.004, "rho": 0.0348, "theo": 0.3512, "change": 0.0, "open": 0.0, "high": 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": "SPYG270617P00155000", "bid": 37.6, "bid_size": 1.0, "ask": 41.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0328, "rho": 0.0, "theo": 39.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1999988555908}], "symbol": "SPYG", "security_type": "stock", "exchange_id": 3, "current_price": 115.21, "price_change": 0.59, "price_change_percent": 0.5121, "bid": 114.2, "ask": 119.0, "bid_size": 100, "ask_size": 400, "open": 117.17, "high": 118.08, "low": 115.11, "close": 115.21, "prev_day_close": 115.21, "volume": 6941689, "iv30": 24.808, "iv30_change": 0.543, "iv30_change_percent": 2.2378, "seqno": 11132087995, "last_trade_time": "2026-11-02T15:59:59", "tick": "up"}, "symbol": "SPYG"}