{"timestamp": "2026-11-11 02:30:09", "data": {"options": [{"option": "SPYT261120C00007000", "bid": 8.4, "bid_size": 31.0, "ask": 9.9, "ask_size": 301.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0008, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 9.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "SPYT261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 360.0, "iv": 4.136, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0022, "vega": 0.0003, "theta": -0.0029, "rho": 0.0, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 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": "SPYT261120C00008000", "bid": 7.4, "bid_size": 31.0, "ask": 8.9, "ask_size": 301.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.001, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 8.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "SPYT261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 359.0, "iv": 3.5738, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0031, "vega": 0.0004, "theta": -0.0029, "rho": 0.0, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 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": "SPYT261120C00009000", "bid": 6.4, "bid_size": 31.0, "ask": 8.1, "ask_size": 301.0, "iv": 2.0162, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0014, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 7.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "SPYT261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 359.0, "iv": 3.0798, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0042, "vega": 0.0004, "theta": -0.0029, "rho": 0.0, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 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": "SPYT261120C00010000", "bid": 5.4, "bid_size": 31.0, "ask": 7.1, "ask_size": 301.0, "iv": 1.6992, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0023, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 6.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "SPYT261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 359.0, "iv": 2.6366, "open_interest": 1.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0061, "vega": 0.0006, "theta": -0.003, "rho": 0.0, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T13:38:46", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPYT261120C00011000", "bid": 4.4, "bid_size": 31.0, "ask": 6.0, "ask_size": 301.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0042, "vega": 0.0001, "theta": -0.0048, "rho": 0.0, "theo": 5.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "SPYT261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 359.0, "iv": 2.2316, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0094, "vega": 0.0007, "theta": -0.0032, "rho": 0.0, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 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": "SPYT261120C00012000", "bid": 3.4, "bid_size": 31.0, "ask": 5.0, "ask_size": 301.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.009, "vega": 0.0001, "theta": -0.0049, "rho": 0.0001, "theo": 4.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "SPYT261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 359.0, "iv": 1.8552, "open_interest": 0.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0155, "vega": 0.001, "theta": -0.0035, "rho": -0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 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": "SPYT261120C00013000", "bid": 2.4, "bid_size": 31.0, "ask": 4.0, "ask_size": 301.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0224, "vega": 0.0004, "theta": -0.0051, "rho": 0.0003, "theo": 3.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "SPYT261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 359.0, "iv": 1.4989, "open_interest": 0.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0285, "vega": 0.0014, "theta": -0.0041, "rho": -0.0001, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 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": "SPYT261120C00014000", "bid": 1.4, "bid_size": 31.0, "ask": 3.0, "ask_size": 301.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0668, "vega": 0.001, "theta": -0.0059, "rho": 0.0004, "theo": 2.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SPYT261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 347.0, "iv": 1.1537, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0617, "vega": 0.0023, "theta": -0.0052, "rho": -0.0002, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPYT261120C00015000", "bid": 0.95, "bid_size": 32.0, "ask": 2.1, "ask_size": 293.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": 0.9375, "gamma": 0.209, "vega": 0.0032, "theta": -0.0081, "rho": 0.0013, "theo": 1.2266, "change": 0.15, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-10T11:03:32", "percent_change": 13.0435, "prev_day_close": 1.14999997615814}, {"option": "SPYT261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 338.0, "iv": 0.4556, "open_interest": 0.0, "volume": 0.0, "delta": -0.09, "gamma": 0.1758, "vega": 0.0044, "theta": -0.0072, "rho": -0.0005, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SPYT261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 317.0, "iv": 0.2616, "open_interest": 1.0, "volume": 0.0, "delta": 0.6562, "gamma": 0.7898, "vega": 0.0097, "theta": -0.0103, "rho": 0.002, "theo": 0.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T10:02:58", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SPYT261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.1836, "open_interest": 0.0, "volume": 0.0, "delta": -0.3677, "gamma": 0.7362, "vega": 0.0101, "theta": -0.0097, "rho": -0.002, "theo": 0.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SPYT261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.2243, "open_interest": 12.0, "volume": 0.0, "delta": 0.0617, "gamma": 0.2346, "vega": 0.0034, "theta": -0.003, "rho": 0.0003, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:38:24", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPYT261120P00017000", "bid": 0.5, "bid_size": 31.0, "ask": 1.4, "ask_size": 73.0, "iv": 0.3644, "open_interest": 3.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.2269, "vega": 0.0034, "theta": -0.0028, "rho": -0.0053, "theo": 0.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T14:40:49", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SPYT261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4009, "open_interest": 2.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0363, "vega": 0.0008, "theta": -0.0009, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T15:51:54", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPYT261120P00018000", "bid": 1.55, "bid_size": 1.0, "ask": 2.4, "ask_size": 74.0, "iv": 0.4995, "open_interest": 6.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0357, "vega": 0.0008, "theta": -0.0006, "rho": -0.0058, "theo": 1.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-03T10:37:47", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "SPYT261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 350.0, "iv": 1.1593, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0092, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPYT261120P00019000", "bid": 2.0, "bid_size": 31.0, "ask": 3.6, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0091, "vega": 0.0002, "theta": 0.0, "rho": -0.0062, "theo": 2.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "SPYT261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.7872, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0031, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPYT261120P00020000", "bid": 3.0, "bid_size": 31.0, "ask": 4.6, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.003, "vega": 0.0001, "theta": 0.0, "rho": -0.0066, "theo": 3.8337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "SPYT261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 366.0, "iv": 1.5463, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0012, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPYT261120P00021000", "bid": 4.0, "bid_size": 31.0, "ask": 5.6, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0012, "vega": 0.0, "theta": 0.0, "rho": -0.0069, "theo": 4.8321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "SPYT261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 366.0, "iv": 1.7139, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPYT261120P00022000", "bid": 5.1, "bid_size": 31.0, "ask": 6.6, "ask_size": 79.0, "iv": 0.9006, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": -0.0072, "theo": 5.8305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "SPYT261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 366.0, "iv": 1.8685, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPYT261120P00023000", "bid": 6.1, "bid_size": 31.0, "ask": 7.6, "ask_size": 79.0, "iv": 1.0178, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": -0.0075, "theo": 6.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "SPYT261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 366.0, "iv": 2.0122, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPYT261120P00024000", "bid": 7.1, "bid_size": 31.0, "ask": 8.6, "ask_size": 79.0, "iv": 1.1296, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0079, "theo": 7.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "SPYT261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 366.0, "iv": 2.1467, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPYT261120P00025000", "bid": 8.1, "bid_size": 31.0, "ask": 9.6, "ask_size": 79.0, "iv": 1.2365, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0082, "theo": 8.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "SPYT261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 366.0, "iv": 2.2731, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPYT261120P00026000", "bid": 9.1, "bid_size": 31.0, "ask": 10.6, "ask_size": 79.0, "iv": 1.339, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0085, "theo": 9.8246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "SPYT261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 366.0, "iv": 2.3923, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPYT261120P00027000", "bid": 9.8, "bid_size": 31.0, "ask": 11.6, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0089, "theo": 10.8231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "SPYT261218C00007000", "bid": 8.4, "bid_size": 20.0, "ask": 10.1, "ask_size": 200.0, "iv": 1.6102, "open_interest": 0.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0113, "vega": 0.0043, "theta": -0.0127, "rho": 0.003, "theo": 9.3336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "SPYT261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 354.0, "iv": 2.1133, "open_interest": 0.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0098, "vega": 0.005, "theta": -0.012, "rho": -0.0011, "theo": 0.2301, "change": 0.0, "open": 0.0, "high": 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": "SPYT261218C00008000", "bid": 7.4, "bid_size": 20.0, "ask": 9.0, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0147, "vega": 0.0047, "theta": -0.012, "rho": 0.0034, "theo": 8.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "SPYT261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 354.0, "iv": 1.824, "open_interest": 0.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0128, "vega": 0.0055, "theta": -0.0112, "rho": -0.0012, "theo": 0.217, "change": 0.0, "open": 0.0, "high": 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": "SPYT261218C00009000", "bid": 6.3, "bid_size": 20.0, "ask": 8.0, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0193, "vega": 0.0051, "theta": -0.0113, "rho": 0.0038, "theo": 7.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SPYT261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 354.0, "iv": 1.5697, "open_interest": 0.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.0167, "vega": 0.0061, "theta": -0.0105, "rho": -0.0013, "theo": 0.2061, "change": 0.0, "open": 0.0, "high": 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": "SPYT261218C00010000", "bid": 5.3, "bid_size": 20.0, "ask": 7.0, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.0256, "vega": 0.0057, "theta": -0.0106, "rho": 0.0041, "theo": 6.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SPYT261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 354.0, "iv": 1.3415, "open_interest": 0.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0222, "vega": 0.0068, "theta": -0.0098, "rho": -0.0014, "theo": 0.1978, "change": 0.0, "open": 0.0, "high": 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": "SPYT261218C00011000", "bid": 4.3, "bid_size": 26.0, "ask": 6.1, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0348, "vega": 0.0064, "theta": -0.01, "rho": 0.0045, "theo": 5.2982, "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": 5.20000004768372}, {"option": "SPYT261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 354.0, "iv": 1.1328, "open_interest": 0.0, "volume": 0.0, "delta": -0.0785, "gamma": 0.03, "vega": 0.0076, "theta": -0.0092, "rho": -0.0016, "theo": 0.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SPYT261218C00012000", "bid": 3.4, "bid_size": 31.0, "ask": 5.1, "ask_size": 200.0, "iv": 0.6801, "open_interest": 0.0, "volume": 0.0, "delta": 0.92, "gamma": 0.0489, "vega": 0.0073, "theta": -0.0094, "rho": 0.0049, "theo": 4.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SPYT261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 354.0, "iv": 0.9386, "open_interest": 2.0, "volume": 0.0, "delta": -0.094, "gamma": 0.0422, "vega": 0.0088, "theta": -0.0086, "rho": -0.0019, "theo": 0.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-06-12T11:30:55", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SPYT261218C00013000", "bid": 2.4, "bid_size": 35.0, "ask": 4.1, "ask_size": 301.0, "iv": 0.5345, "open_interest": 0.0, "volume": 0.0, "delta": 0.9013, "gamma": 0.0725, "vega": 0.0085, "theta": -0.0089, "rho": 0.0051, "theo": 3.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SPYT261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 354.0, "iv": 0.7546, "open_interest": 0.0, "volume": 0.0, "delta": -0.1172, "gamma": 0.0624, "vega": 0.0103, "theta": -0.008, "rho": -0.0023, "theo": 0.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SPYT261218C00014000", "bid": 1.45, "bid_size": 30.0, "ask": 3.1, "ask_size": 301.0, "iv": 0.4236, "open_interest": 0.0, "volume": 0.0, "delta": 0.8681, "gamma": 0.1167, "vega": 0.0105, "theta": -0.0082, "rho": 0.0056, "theo": 2.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "SPYT261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 342.0, "iv": 0.5758, "open_interest": 0.0, "volume": 0.0, "delta": -0.1563, "gamma": 0.1004, "vega": 0.0125, "theta": -0.0074, "rho": -0.003, "theo": 0.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SPYT261218C00015000", "bid": 0.45, "bid_size": 32.0, "ask": 2.0, "ask_size": 301.0, "iv": 0.2226, "open_interest": 0.0, "volume": 0.0, "delta": 0.7966, "gamma": 0.2162, "vega": 0.0142, "theta": -0.0075, "rho": 0.0062, "theo": 1.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-06-29T10:28:07", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "SPYT261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.2888, "open_interest": 18.0, "volume": 0.0, "delta": -0.2358, "gamma": 0.1859, "vega": 0.0161, "theta": -0.0066, "rho": -0.0044, "theo": 0.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T14:34:23", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "SPYT261218C00016000", "bid": 0.05, "bid_size": 34.0, "ask": 0.75, "ask_size": 309.0, "iv": 0.1724, "open_interest": 7.0, "volume": 0.0, "delta": 0.5631, "gamma": 0.4472, "vega": 0.0198, "theta": -0.006, "rho": 0.0059, "theo": 0.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T11:00:27", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "SPYT261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 296.0, "iv": 0.1056, "open_interest": 7.0, "volume": 0.0, "delta": -0.466, "gamma": 0.3879, "vega": 0.0205, "theta": -0.0052, "rho": -0.0087, "theo": 0.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T09:37:03", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "SPYT261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 312.0, "iv": 0.2572, "open_interest": 33.0, "volume": 0.0, "delta": 0.2106, "gamma": 0.27, "vega": 0.0152, "theta": -0.0042, "rho": 0.003, "theo": 0.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:28:46", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SPYT261218P00017000", "bid": 0.7, "bid_size": 20.0, "ask": 1.9, "ask_size": 32.0, "iv": 0.3405, "open_interest": 26.0, "volume": 0.0, "delta": -0.7834, "gamma": 0.2538, "vega": 0.0148, "theta": -0.0039, "rho": -0.0151, "theo": 1.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T10:13:56", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "SPYT261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.217, "open_interest": 67.0, "volume": 0.0, "delta": 0.108, "gamma": 0.1289, "vega": 0.0098, "theta": -0.0035, "rho": 0.0016, "theo": 0.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T13:31:28", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPYT261218P00018000", "bid": 1.7, "bid_size": 22.0, "ask": 2.4, "ask_size": 30.0, "iv": 0.3016, "open_interest": 3.0, "volume": 1.0, "delta": -0.8791, "gamma": 0.1244, "vega": 0.0096, "theta": -0.0032, "rho": -0.0178, "theo": 2.0242, "change": 0.045, "open": 2.02, "high": 2.02, "low": 2.02, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-11-10T10:52:54", "percent_change": 2.27848, "prev_day_close": 1.97500002384186}, {"option": "SPYT261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.2951, "open_interest": 2.0, "volume": 0.0, "delta": 0.0675, "gamma": 0.0739, "vega": 0.007, "theta": -0.003, "rho": 0.001, "theo": 0.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-01T09:30:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPYT261218P00019000", "bid": 2.2, "bid_size": 20.0, "ask": 3.9, "ask_size": 32.0, "iv": 0.4009, "open_interest": 0.0, "volume": 0.0, "delta": -0.9179, "gamma": 0.0721, "vega": 0.0068, "theta": -0.0026, "rho": -0.0196, "theo": 2.9983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "SPYT261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 342.0, "iv": 0.7163, "open_interest": 0.0, "volume": 0.0, "delta": 0.0462, "gamma": 0.0472, "vega": 0.0052, "theta": -0.0025, "rho": 0.0007, "theo": 0.0359, "change": 0.0, "open": 0.0, "high": 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": "SPYT261218P00020000", "bid": 3.2, "bid_size": 20.0, "ask": 5.0, "ask_size": 33.0, "iv": 0.5438, "open_interest": 0.0, "volume": 0.0, "delta": -0.9386, "gamma": 0.0463, "vega": 0.0051, "theta": -0.0021, "rho": -0.021, "theo": 3.981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "SPYT261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 358.0, "iv": 0.8101, "open_interest": 0.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0323, "vega": 0.004, "theta": -0.0022, "rho": 0.0005, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 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": "SPYT261218P00021000", "bid": 4.2, "bid_size": 20.0, "ask": 5.9, "ask_size": 32.0, "iv": 0.5749, "open_interest": 0.0, "volume": 0.0, "delta": -0.9511, "gamma": 0.0318, "vega": 0.0039, "theta": -0.0016, "rho": -0.0223, "theo": 4.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "SPYT261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4901, "open_interest": 0.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0231, "vega": 0.0031, "theta": -0.0018, "rho": 0.0004, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SPYT261218P00022000", "bid": 5.3, "bid_size": 20.0, "ask": 6.9, "ask_size": 32.0, "iv": 0.7118, "open_interest": 0.0, "volume": 0.0, "delta": -0.9593, "gamma": 0.0228, "vega": 0.0031, "theta": -0.0012, "rho": -0.0236, "theo": 5.957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "SPYT261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 358.0, "iv": 0.9749, "open_interest": 0.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0171, "vega": 0.0025, "theta": -0.0016, "rho": 0.0003, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SPYT261218P00023000", "bid": 6.3, "bid_size": 20.0, "ask": 7.9, "ask_size": 32.0, "iv": 0.7879, "open_interest": 0.0, "volume": 0.0, "delta": -0.965, "gamma": 0.0169, "vega": 0.0025, "theta": -0.0008, "rho": -0.0248, "theo": 6.9477, "change": 0.0, "open": 0.0, "high": 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": "SPYT261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 358.0, "iv": 1.0486, "open_interest": 0.0, "volume": 0.0, "delta": 0.015, "gamma": 0.013, "vega": 0.002, "theta": -0.0014, "rho": 0.0002, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 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": "SPYT261218P00024000", "bid": 7.3, "bid_size": 20.0, "ask": 9.0, "ask_size": 33.0, "iv": 0.9139, "open_interest": 0.0, "volume": 0.0, "delta": -0.9691, "gamma": 0.0128, "vega": 0.002, "theta": -0.0005, "rho": -0.0259, "theo": 7.9394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "SPYT261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 358.0, "iv": 1.1174, "open_interest": 0.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.01, "vega": 0.0016, "theta": -0.0012, "rho": 0.0002, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 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": "SPYT261218P00025000", "bid": 8.2, "bid_size": 20.0, "ask": 10.0, "ask_size": 33.0, "iv": 0.9277, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.01, "vega": 0.0016, "theta": -0.0002, "rho": -0.027, "theo": 8.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "SPYT261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 358.0, "iv": 1.1821, "open_interest": 0.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0079, "vega": 0.0014, "theta": -0.001, "rho": 0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 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": "SPYT261218P00026000", "bid": 9.1, "bid_size": 20.0, "ask": 11.0, "ask_size": 33.0, "iv": 0.927, "open_interest": 0.0, "volume": 0.0, "delta": -0.9745, "gamma": 0.0078, "vega": 0.0013, "theta": 0.0, "rho": -0.0282, "theo": 9.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "SPYT261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 358.0, "iv": 1.2432, "open_interest": 0.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0063, "vega": 0.0011, "theta": -0.0009, "rho": 0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 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": "SPYT261218P00027000", "bid": 10.0, "bid_size": 20.0, "ask": 11.8, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9763, "gamma": 0.0062, "vega": 0.0011, "theta": 0.0, "rho": -0.0293, "theo": 10.9183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SPYT270319C00007000", "bid": 8.0, "bid_size": 20.0, "ask": 10.4, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.0151, "vega": 0.0105, "theta": -0.0086, "rho": 0.0076, "theo": 9.4261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "SPYT270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 233.0, "iv": 1.2682, "open_interest": 0.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0109, "vega": 0.0135, "theta": -0.0068, "rho": -0.0065, "theo": 0.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SPYT270319C00008000", "bid": 7.1, "bid_size": 20.0, "ask": 9.4, "ask_size": 200.0, "iv": 0.9517, "open_interest": 0.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.0203, "vega": 0.0111, "theta": -0.008, "rho": 0.0085, "theo": 8.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "SPYT270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 233.0, "iv": 1.093, "open_interest": 0.0, "volume": 0.0, "delta": -0.0857, "gamma": 0.0144, "vega": 0.0149, "theta": -0.0063, "rho": -0.007, "theo": 0.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SPYT270319C00009000", "bid": 6.1, "bid_size": 20.0, "ask": 8.4, "ask_size": 200.0, "iv": 0.819, "open_interest": 0.0, "volume": 0.0, "delta": 0.92, "gamma": 0.0271, "vega": 0.0118, "theta": -0.0075, "rho": 0.0088, "theo": 7.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "SPYT270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 233.0, "iv": 0.9543, "open_interest": 0.0, "volume": 0.0, "delta": -0.0976, "gamma": 0.0188, "vega": 0.0164, "theta": -0.0058, "rho": -0.0075, "theo": 0.5369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SPYT270319C00010000", "bid": 5.0, "bid_size": 32.0, "ask": 7.4, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9149, "gamma": 0.0362, "vega": 0.0121, "theta": -0.007, "rho": 0.0092, "theo": 6.3287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "SPYT270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 233.0, "iv": 0.8148, "open_interest": 0.0, "volume": 0.0, "delta": -0.1119, "gamma": 0.0249, "vega": 0.0181, "theta": -0.0054, "rho": -0.0082, "theo": 0.5077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SPYT270319C00011000", "bid": 4.1, "bid_size": 23.0, "ask": 6.4, "ask_size": 200.0, "iv": 0.5898, "open_interest": 0.0, "volume": 0.0, "delta": 0.9081, "gamma": 0.0492, "vega": 0.0131, "theta": -0.0065, "rho": 0.0097, "theo": 5.3089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "SPYT270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 233.0, "iv": 0.6872, "open_interest": 0.0, "volume": 0.0, "delta": -0.1298, "gamma": 0.0333, "vega": 0.0201, "theta": -0.0049, "rho": -0.0092, "theo": 0.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SPYT270319C00012000", "bid": 3.1, "bid_size": 20.0, "ask": 5.4, "ask_size": 200.0, "iv": 0.4875, "open_interest": 0.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.0691, "vega": 0.0141, "theta": -0.0061, "rho": 0.0099, "theo": 4.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "SPYT270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 283.0, "iv": 0.5787, "open_interest": 0.0, "volume": 0.0, "delta": -0.1539, "gamma": 0.0458, "vega": 0.0225, "theta": -0.0045, "rho": -0.0106, "theo": 0.4762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SPYT270319C00013000", "bid": 2.05, "bid_size": 26.0, "ask": 4.4, "ask_size": 200.0, "iv": 0.3642, "open_interest": 0.0, "volume": 0.0, "delta": 0.8813, "gamma": 0.1022, "vega": 0.0157, "theta": -0.0058, "rho": 0.0102, "theo": 3.2873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "SPYT270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 272.0, "iv": 0.4734, "open_interest": 0.0, "volume": 0.0, "delta": -0.1891, "gamma": 0.0654, "vega": 0.0256, "theta": -0.0041, "rho": -0.0126, "theo": 0.4788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SPYT270319C00014000", "bid": 1.1, "bid_size": 23.0, "ask": 3.4, "ask_size": 200.0, "iv": 0.2955, "open_interest": 0.0, "volume": 0.0, "delta": 0.8469, "gamma": 0.1598, "vega": 0.0191, "theta": -0.0054, "rho": 0.011, "theo": 2.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SPYT270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 222.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": -0.2458, "gamma": 0.099, "vega": 0.0296, "theta": -0.0036, "rho": -0.0159, "theo": 0.5046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SPYT270319C00015000", "bid": 0.1, "bid_size": 32.0, "ask": 2.35, "ask_size": 200.0, "iv": 0.1816, "open_interest": 0.0, "volume": 0.0, "delta": 0.7596, "gamma": 0.2676, "vega": 0.0258, "theta": -0.005, "rho": 0.0127, "theo": 1.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500002682209}, {"option": "SPYT270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 221.0, "iv": 0.293, "open_interest": 0.0, "volume": 0.0, "delta": -0.3519, "gamma": 0.1588, "vega": 0.0344, "theta": -0.003, "rho": -0.0224, "theo": 0.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SPYT270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 272.0, "iv": 0.2365, "open_interest": 0.0, "volume": 0.0, "delta": 0.5048, "gamma": 0.3325, "vega": 0.0344, "theta": -0.0037, "rho": 0.0136, "theo": 0.5423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SPYT270319P00016000", "bid": 0.55, "bid_size": 50.0, "ask": 1.7, "ask_size": 1.0, "iv": 0.2388, "open_interest": 1.0, "volume": 0.0, "delta": -0.5549, "gamma": 0.2139, "vega": 0.0354, "theta": -0.0023, "rho": -0.0352, "theo": 0.9042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-05T10:51:28", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "SPYT270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.1226, "open_interest": 8.0, "volume": 1.0, "delta": 0.2541, "gamma": 0.2005, "vega": 0.0297, "theta": -0.0025, "rho": 0.0099, "theo": 0.2398, "change": -0.35, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T15:55:03", "percent_change": -70.0, "prev_day_close": 0.5}, {"option": "SPYT270319P00017000", "bid": 0.65, "bid_size": 20.0, "ask": 3.1, "ask_size": 33.0, "iv": 0.2622, "open_interest": 0.0, "volume": 0.0, "delta": -0.728, "gamma": 0.1566, "vega": 0.0277, "theta": -0.0018, "rho": -0.0479, "theo": 1.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999999403954}, {"option": "SPYT270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 0.163, "open_interest": 18.0, "volume": 0.0, "delta": 0.1505, "gamma": 0.1173, "vega": 0.0223, "theta": -0.002, "rho": 0.0066, "theo": 0.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-28T10:31:13", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SPYT270319P00018000", "bid": 1.55, "bid_size": 21.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.1685, "open_interest": 0.0, "volume": 0.0, "delta": -0.8076, "gamma": 0.1009, "vega": 0.0209, "theta": -0.0014, "rho": -0.0558, "theo": 2.5574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "SPYT270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 272.0, "iv": 0.4211, "open_interest": 0.0, "volume": 0.0, "delta": 0.101, "gamma": 0.076, "vega": 0.0172, "theta": -0.0016, "rho": 0.0046, "theo": 0.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SPYT270319P00019000", "bid": 2.5, "bid_size": 20.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.3631, "open_interest": 0.0, "volume": 0.0, "delta": -0.849, "gamma": 0.0683, "vega": 0.0162, "theta": -0.0011, "rho": -0.0615, "theo": 3.5031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "SPYT270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 222.0, "iv": 0.4796, "open_interest": 0.0, "volume": 0.0, "delta": 0.0726, "gamma": 0.0528, "vega": 0.0135, "theta": -0.0014, "rho": 0.0034, "theo": 0.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SPYT270319P00020000", "bid": 3.5, "bid_size": 20.0, "ask": 6.0, "ask_size": 32.0, "iv": 0.4239, "open_interest": 0.0, "volume": 0.0, "delta": -0.874, "gamma": 0.0487, "vega": 0.0128, "theta": -0.0008, "rho": -0.0664, "theo": 4.4631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SPYT270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 222.0, "iv": 0.5326, "open_interest": 0.0, "volume": 0.0, "delta": 0.0545, "gamma": 0.0385, "vega": 0.0109, "theta": -0.0012, "rho": 0.0026, "theo": 0.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SPYT270319P00021000", "bid": 4.5, "bid_size": 20.0, "ask": 7.0, "ask_size": 33.0, "iv": 0.4804, "open_interest": 0.0, "volume": 0.0, "delta": -0.8904, "gamma": 0.036, "vega": 0.0104, "theta": -0.0005, "rho": -0.0708, "theo": 5.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SPYT270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 222.0, "iv": 0.5809, "open_interest": 0.0, "volume": 0.0, "delta": 0.042, "gamma": 0.029, "vega": 0.0088, "theta": -0.001, "rho": 0.002, "theo": 0.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SPYT270319P00022000", "bid": 5.4, "bid_size": 20.0, "ask": 8.0, "ask_size": 33.0, "iv": 0.5113, "open_interest": 0.0, "volume": 0.0, "delta": -0.9019, "gamma": 0.0274, "vega": 0.0085, "theta": -0.0002, "rho": -0.0749, "theo": 6.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SPYT270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 236.0, "iv": 0.6256, "open_interest": 0.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0224, "vega": 0.0072, "theta": -0.0009, "rho": 0.0016, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SPYT270319P00023000", "bid": 6.4, "bid_size": 20.0, "ask": 9.0, "ask_size": 33.0, "iv": 0.5609, "open_interest": 0.0, "volume": 0.0, "delta": -0.9102, "gamma": 0.0213, "vega": 0.007, "theta": 0.0, "rho": -0.0788, "theo": 7.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "SPYT270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 236.0, "iv": 0.6671, "open_interest": 0.0, "volume": 0.0, "delta": 0.0265, "gamma": 0.0176, "vega": 0.0061, "theta": -0.0008, "rho": 0.0013, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SPYT270319P00024000", "bid": 7.4, "bid_size": 20.0, "ask": 9.9, "ask_size": 32.0, "iv": 0.584, "open_interest": 0.0, "volume": 0.0, "delta": -0.9165, "gamma": 0.0169, "vega": 0.0058, "theta": 0.0, "rho": -0.0826, "theo": 8.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "SPYT270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.4705, "open_interest": 0.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0141, "vega": 0.005, "theta": -0.0007, "rho": 0.001, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SPYT270319P00025000", "bid": 8.4, "bid_size": 20.0, "ask": 10.9, "ask_size": 32.0, "iv": 0.6286, "open_interest": 0.0, "volume": 0.0, "delta": -0.9213, "gamma": 0.0135, "vega": 0.0049, "theta": 0.0, "rho": -0.0864, "theo": 9.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "SPYT270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 236.0, "iv": 0.7425, "open_interest": 0.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0114, "vega": 0.0043, "theta": -0.0006, "rho": 0.0008, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SPYT270319P00026000", "bid": 9.4, "bid_size": 20.0, "ask": 11.9, "ask_size": 32.0, "iv": 0.6712, "open_interest": 0.0, "volume": 0.0, "delta": -0.925, "gamma": 0.011, "vega": 0.0042, "theta": 0.0, "rho": -0.0901, "theo": 10.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "SPYT270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 236.0, "iv": 0.7769, "open_interest": 0.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0093, "vega": 0.0036, "theta": -0.0005, "rho": 0.0007, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SPYT270319P00027000", "bid": 10.2, "bid_size": 20.0, "ask": 12.8, "ask_size": 32.0, "iv": 0.6285, "open_interest": 0.0, "volume": 0.0, "delta": -0.928, "gamma": 0.009, "vega": 0.0035, "theta": 0.0, "rho": -0.0937, "theo": 11.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "SPYT270617C00007000", "bid": 7.7, "bid_size": 20.0, "ask": 10.7, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9182, "gamma": 0.017, "vega": 0.0143, "theta": -0.0065, "rho": 0.0111, "theo": 9.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "SPYT270617P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 150.0, "iv": 1.0576, "open_interest": 0.0, "volume": 0.0, "delta": -0.0857, "gamma": 0.0106, "vega": 0.0193, "theta": -0.0049, "rho": -0.0136, "theo": 0.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SPYT270617C00008000", "bid": 6.8, "bid_size": 20.0, "ask": 9.6, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9152, "gamma": 0.0226, "vega": 0.0142, "theta": -0.0061, "rho": 0.011, "theo": 8.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "SPYT270617P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 150.0, "iv": 0.9223, "open_interest": 0.0, "volume": 0.0, "delta": -0.0989, "gamma": 0.0141, "vega": 0.0214, "theta": -0.0045, "rho": -0.0146, "theo": 0.8189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SPYT270617C00009000", "bid": 5.8, "bid_size": 20.0, "ask": 8.7, "ask_size": 150.0, "iv": 0.6886, "open_interest": 0.0, "volume": 0.0, "delta": 0.9147, "gamma": 0.0307, "vega": 0.0144, "theta": -0.0059, "rho": 0.0116, "theo": 7.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "SPYT270617P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 150.0, "iv": 0.792, "open_interest": 0.0, "volume": 0.0, "delta": -0.1135, "gamma": 0.0186, "vega": 0.0236, "theta": -0.0041, "rho": -0.0157, "theo": 0.7604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SPYT270617C00010000", "bid": 4.8, "bid_size": 20.0, "ask": 7.7, "ask_size": 150.0, "iv": 0.59, "open_interest": 0.0, "volume": 0.0, "delta": 0.9142, "gamma": 0.042, "vega": 0.0154, "theta": -0.0057, "rho": 0.0125, "theo": 6.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "SPYT270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 150.0, "iv": 0.6753, "open_interest": 0.0, "volume": 0.0, "delta": -0.1306, "gamma": 0.0246, "vega": 0.0259, "theta": -0.0038, "rho": -0.0171, "theo": 0.7147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SPYT270617C00011000", "bid": 3.7, "bid_size": 20.0, "ask": 6.7, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.913, "gamma": 0.0583, "vega": 0.0156, "theta": -0.0054, "rho": 0.0117, "theo": 5.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "SPYT270617P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 150.0, "iv": 0.577, "open_interest": 0.0, "volume": 0.0, "delta": -0.152, "gamma": 0.033, "vega": 0.0287, "theta": -0.0034, "rho": -0.019, "theo": 0.6825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SPYT270617C00012000", "bid": 2.85, "bid_size": 20.0, "ask": 5.7, "ask_size": 150.0, "iv": 0.4378, "open_interest": 0.0, "volume": 0.0, "delta": 0.912, "gamma": 0.0868, "vega": 0.016, "theta": -0.005, "rho": 0.0123, "theo": 4.2823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SPYT270617P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 218.0, "iv": 0.4915, "open_interest": 0.0, "volume": 0.0, "delta": -0.1807, "gamma": 0.0453, "vega": 0.0319, "theta": -0.0031, "rho": -0.0217, "theo": 0.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SPYT270617C00013000", "bid": 1.85, "bid_size": 20.0, "ask": 4.7, "ask_size": 150.0, "iv": 0.3536, "open_interest": 0.0, "volume": 0.0, "delta": 0.905, "gamma": 0.133, "vega": 0.0178, "theta": -0.0048, "rho": 0.0128, "theo": 3.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "SPYT270617P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 218.0, "iv": 0.407, "open_interest": 0.0, "volume": 0.0, "delta": -0.2224, "gamma": 0.0642, "vega": 0.0359, "theta": -0.0028, "rho": -0.0258, "theo": 0.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SPYT270617C00014000", "bid": 0.85, "bid_size": 20.0, "ask": 3.7, "ask_size": 150.0, "iv": 0.2712, "open_interest": 0.0, "volume": 0.0, "delta": 0.8783, "gamma": 0.2094, "vega": 0.0202, "theta": -0.0046, "rho": 0.0126, "theo": 2.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "SPYT270617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 172.0, "iv": 0.3449, "open_interest": 0.0, "volume": 0.0, "delta": -0.289, "gamma": 0.0949, "vega": 0.0407, "theta": -0.0024, "rho": -0.0326, "theo": 0.7147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SPYT270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 150.0, "iv": 0.2058, "open_interest": 0.0, "volume": 0.0, "delta": 0.7733, "gamma": 0.3103, "vega": 0.0281, "theta": -0.0045, "rho": 0.0143, "theo": 1.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SPYT270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 171.0, "iv": 0.2886, "open_interest": 0.0, "volume": 0.0, "delta": -0.407, "gamma": 0.1399, "vega": 0.045, "theta": -0.0019, "rho": -0.0451, "theo": 0.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SPYT270617C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 218.0, "iv": 0.2467, "open_interest": 0.0, "volume": 0.0, "delta": 0.4927, "gamma": 0.299, "vega": 0.0421, "theta": -0.0031, "rho": 0.0188, "theo": 0.6038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SPYT270617P00016000", "bid": 0.05, "bid_size": 501.0, "ask": 3.2, "ask_size": 35.0, "iv": 0.2444, "open_interest": 0.0, "volume": 0.0, "delta": -0.5784, "gamma": 0.155, "vega": 0.0426, "theta": -0.0014, "rho": -0.0648, "theo": 1.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "SPYT270617C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 218.0, "iv": 0.2773, "open_interest": 0.0, "volume": 0.0, "delta": 0.2712, "gamma": 0.177, "vega": 0.0386, "theta": -0.0021, "rho": 0.0153, "theo": 0.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SPYT270617P00017000", "bid": 0.9, "bid_size": 150.0, "ask": 4.1, "ask_size": 33.0, "iv": 0.2899, "open_interest": 0.0, "volume": 0.0, "delta": -0.7001, "gamma": 0.117, "vega": 0.0345, "theta": -0.001, "rho": -0.0815, "theo": 2.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "SPYT270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.1406, "open_interest": 0.0, "volume": 0.0, "delta": 0.1701, "gamma": 0.1092, "vega": 0.0305, "theta": -0.0016, "rho": 0.0112, "theo": 0.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SPYT270617P00018000", "bid": 1.85, "bid_size": 150.0, "ask": 5.1, "ask_size": 29.0, "iv": 0.3476, "open_interest": 0.0, "volume": 0.0, "delta": -0.7648, "gamma": 0.0828, "vega": 0.0274, "theta": -0.0007, "rho": -0.0932, "theo": 2.9795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "SPYT270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 150.0, "iv": 0.386, "open_interest": 0.0, "volume": 0.0, "delta": 0.1178, "gamma": 0.0738, "vega": 0.0243, "theta": -0.0013, "rho": 0.0084, "theo": 0.1431, "change": 0.0, "open": 0.0, "high": 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": "SPYT270617P00019000", "bid": 2.8, "bid_size": 150.0, "ask": 6.1, "ask_size": 30.0, "iv": 0.3985, "open_interest": 0.0, "volume": 0.0, "delta": -0.8028, "gamma": 0.0602, "vega": 0.0221, "theta": -0.0004, "rho": -0.1026, "theo": 3.9061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "SPYT270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 150.0, "iv": 0.4325, "open_interest": 0.0, "volume": 0.0, "delta": 0.0865, "gamma": 0.053, "vega": 0.0197, "theta": -0.0011, "rho": 0.0064, "theo": 0.108, "change": 0.0, "open": 0.0, "high": 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": "SPYT270617P00020000", "bid": 3.7, "bid_size": 21.0, "ask": 7.0, "ask_size": 33.0, "iv": 0.4238, "open_interest": 0.0, "volume": 0.0, "delta": -0.8273, "gamma": 0.0451, "vega": 0.0181, "theta": -0.0001, "rho": -0.1107, "theo": 4.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "SPYT270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 150.0, "iv": 0.4744, "open_interest": 0.0, "volume": 0.0, "delta": 0.0659, "gamma": 0.0396, "vega": 0.0161, "theta": -0.001, "rho": 0.005, "theo": 0.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPYT270617P00021000", "bid": 4.7, "bid_size": 20.0, "ask": 8.0, "ask_size": 33.0, "iv": 0.4722, "open_interest": 0.0, "volume": 0.0, "delta": -0.8442, "gamma": 0.0347, "vega": 0.015, "theta": 0.0, "rho": -0.1181, "theo": 5.799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "SPYT270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 150.0, "iv": 0.5128, "open_interest": 0.0, "volume": 0.0, "delta": 0.0515, "gamma": 0.0305, "vega": 0.0134, "theta": -0.0008, "rho": 0.004, "theo": 0.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPYT270617P00022000", "bid": 5.7, "bid_size": 20.0, "ask": 9.0, "ask_size": 33.0, "iv": 0.5177, "open_interest": 0.0, "volume": 0.0, "delta": -0.8565, "gamma": 0.0272, "vega": 0.0125, "theta": 0.0, "rho": -0.125, "theo": 6.7549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SPYT270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 150.0, "iv": 0.5482, "open_interest": 0.0, "volume": 0.0, "delta": 0.0411, "gamma": 0.024, "vega": 0.0112, "theta": -0.0007, "rho": 0.0032, "theo": 0.0541, "change": 0.0, "open": 0.0, "high": 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": "SPYT270617P00023000", "bid": 6.6, "bid_size": 20.0, "ask": 10.0, "ask_size": 33.0, "iv": 0.5459, "open_interest": 0.0, "volume": 0.0, "delta": -0.8656, "gamma": 0.0217, "vega": 0.0105, "theta": 0.0, "rho": -0.1318, "theo": 7.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "SPYT270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 150.0, "iv": 0.581, "open_interest": 0.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0192, "vega": 0.0094, "theta": -0.0006, "rho": 0.0026, "theo": 0.0441, "change": 0.0, "open": 0.0, "high": 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": "SPYT270617P00024000", "bid": 7.6, "bid_size": 20.0, "ask": 10.9, "ask_size": 33.0, "iv": 0.5714, "open_interest": 0.0, "volume": 0.0, "delta": -0.8726, "gamma": 0.0176, "vega": 0.0089, "theta": 0.0, "rho": -0.1382, "theo": 8.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "SPYT270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 150.0, "iv": 0.6117, "open_interest": 0.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.0156, "vega": 0.008, "theta": -0.0006, "rho": 0.0022, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 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": "SPYT270617P00025000", "bid": 8.6, "bid_size": 20.0, "ask": 11.9, "ask_size": 33.0, "iv": 0.61, "open_interest": 0.0, "volume": 0.0, "delta": -0.8781, "gamma": 0.0144, "vega": 0.0076, "theta": 0.0, "rho": -0.1446, "theo": 9.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "SPYT270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 150.0, "iv": 0.6405, "open_interest": 0.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.0128, "vega": 0.0068, "theta": -0.0005, "rho": 0.0018, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 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": "SPYT270617P00026000", "bid": 9.6, "bid_size": 20.0, "ask": 12.9, "ask_size": 33.0, "iv": 0.6468, "open_interest": 0.0, "volume": 0.0, "delta": -0.8825, "gamma": 0.0119, "vega": 0.0065, "theta": 0.0, "rho": -0.1507, "theo": 10.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "SPYT270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 150.0, "iv": 0.6678, "open_interest": 0.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0106, "vega": 0.0058, "theta": -0.0004, "rho": 0.0015, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SPYT270617P00027000", "bid": 10.3, "bid_size": 20.0, "ask": 13.8, "ask_size": 33.0, "iv": 0.6164, "open_interest": 0.0, "volume": 0.0, "delta": -0.886, "gamma": 0.0099, "vega": 0.0056, "theta": 0.0, "rho": -0.1567, "theo": 11.5716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}], "symbol": "SPYT", "security_type": "stock", "exchange_id": 3, "current_price": 16.22, "price_change": -0.04, "price_change_percent": -0.246, "bid": 16.16, "ask": 16.9, "bid_size": 100, "ask_size": 100, "open": 16.17, "high": 16.25, "low": 16.12, "close": 16.22, "prev_day_close": 16.26, "volume": 204186, "iv30": 18.37, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 21108442371, "last_trade_time": "2026-11-10T15:59:51", "tick": "down"}, "symbol": "SPYT"}