{"timestamp": "2026-11-10 11:18:51", "data": {"options": [{"option": "SPYX261120C00053000", "bid": 8.1, "bid_size": 224.0, "ask": 9.7, "ask_size": 224.0, "iv": 0.536, "open_interest": 0.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0201, "vega": 0.012, "theta": -0.0341, "rho": 0.0076, "theo": 8.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "SPYX261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 133.0, "iv": 0.7541, "open_interest": 0.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0192, "vega": 0.0131, "theta": -0.0332, "rho": -0.0014, "theo": 0.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SPYX261120C00054000", "bid": 7.0, "bid_size": 232.0, "ask": 8.7, "ask_size": 134.0, "iv": 0.3995, "open_interest": 0.0, "volume": 0.0, "delta": 0.9347, "gamma": 0.0244, "vega": 0.0134, "theta": -0.0354, "rho": 0.0079, "theo": 7.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "SPYX261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 133.0, "iv": 0.6981, "open_interest": 0.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0233, "vega": 0.0147, "theta": -0.0345, "rho": -0.0016, "theo": 0.1866, "change": 0.0, "open": 0.0, "high": 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": "SPYX261120C00055000", "bid": 6.0, "bid_size": 228.0, "ask": 7.7, "ask_size": 134.0, "iv": 0.3535, "open_interest": 0.0, "volume": 0.0, "delta": 0.9229, "gamma": 0.03, "vega": 0.0154, "theta": -0.0368, "rho": 0.0085, "theo": 6.9819, "change": 0.0, "open": 0.0, "high": 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": "SPYX261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 134.0, "iv": 0.6296, "open_interest": 0.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.0287, "vega": 0.0166, "theta": -0.0357, "rho": -0.0019, "theo": 0.2053, "change": 0.0, "open": 0.0, "high": 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": "SPYX261120C00056000", "bid": 5.0, "bid_size": 228.0, "ask": 6.7, "ask_size": 134.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": 0.9076, "gamma": 0.0375, "vega": 0.0175, "theta": -0.038, "rho": 0.0087, "theo": 6.0025, "change": 0.0, "open": 0.0, "high": 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": "SPYX261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 224.0, "iv": 0.5505, "open_interest": 0.0, "volume": 0.0, "delta": -0.0988, "gamma": 0.036, "vega": 0.0188, "theta": -0.037, "rho": -0.0022, "theo": 0.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SPYX261120C00057000", "bid": 4.1, "bid_size": 224.0, "ask": 5.8, "ask_size": 134.0, "iv": 0.3571, "open_interest": 0.0, "volume": 0.0, "delta": 0.8872, "gamma": 0.0479, "vega": 0.0204, "theta": -0.0393, "rho": 0.0091, "theo": 5.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "SPYX261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 134.0, "iv": 0.4911, "open_interest": 0.0, "volume": 0.0, "delta": -0.1196, "gamma": 0.0461, "vega": 0.0216, "theta": -0.0383, "rho": -0.0027, "theo": 0.2571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T13:04:33", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SPYX261120C00058000", "bid": 3.1, "bid_size": 232.0, "ask": 4.9, "ask_size": 224.0, "iv": 0.3244, "open_interest": 0.0, "volume": 0.0, "delta": 0.8589, "gamma": 0.0628, "vega": 0.024, "theta": -0.0405, "rho": 0.0096, "theo": 4.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SPYX261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 224.0, "iv": 0.4288, "open_interest": 0.0, "volume": 0.0, "delta": -0.1483, "gamma": 0.0606, "vega": 0.0251, "theta": -0.0395, "rho": -0.0033, "theo": 0.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPYX261120C00059000", "bid": 2.15, "bid_size": 224.0, "ask": 4.0, "ask_size": 134.0, "iv": 0.2911, "open_interest": 0.0, "volume": 0.0, "delta": 0.8171, "gamma": 0.0848, "vega": 0.0283, "theta": -0.0414, "rho": 0.0101, "theo": 3.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "SPYX261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 133.0, "iv": 0.3627, "open_interest": 0.0, "volume": 0.0, "delta": -0.1904, "gamma": 0.0821, "vega": 0.0294, "theta": -0.0405, "rho": -0.0043, "theo": 0.3504, "change": 0.0, "open": 0.0, "high": 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": "SPYX261120C00060000", "bid": 1.3, "bid_size": 224.0, "ask": 2.6, "ask_size": 134.0, "iv": 0.1767, "open_interest": 0.0, "volume": 0.0, "delta": 0.7508, "gamma": 0.1179, "vega": 0.034, "theta": -0.042, "rho": 0.0098, "theo": 2.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "SPYX261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 223.0, "iv": 0.2982, "open_interest": 0.0, "volume": 0.0, "delta": -0.2567, "gamma": 0.1148, "vega": 0.0348, "theta": -0.0412, "rho": -0.0058, "theo": 0.4387, "change": 0.0, "open": 0.0, "high": 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": "SPYX261120C00061000", "bid": 0.45, "bid_size": 232.0, "ask": 1.75, "ask_size": 134.0, "iv": 0.1513, "open_interest": 0.0, "volume": 0.0, "delta": 0.6379, "gamma": 0.1624, "vega": 0.0401, "theta": -0.0419, "rho": 0.0093, "theo": 1.3655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "SPYX261120P00061000", "bid": 0.05, "bid_size": 524.0, "ask": 1.25, "ask_size": 223.0, "iv": 0.2292, "open_interest": 1.0, "volume": 0.0, "delta": -0.3688, "gamma": 0.1588, "vega": 0.0405, "theta": -0.0411, "rho": -0.0083, "theo": 0.6111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-05T10:26:46", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "SPYX261120C00062000", "bid": 0.35, "bid_size": 134.0, "ask": 1.05, "ask_size": 134.0, "iv": 0.1901, "open_interest": 1.0, "volume": 1.0, "delta": 0.4654, "gamma": 0.1831, "vega": 0.0426, "theta": -0.041, "rho": 0.0074, "theo": 0.7593, "change": 0.475, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T14:15:47", "percent_change": 90.4762, "prev_day_close": 0.69999997317791}, {"option": "SPYX261120P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 224.0, "iv": 0.1541, "open_interest": 3.0, "volume": 0.0, "delta": -0.5385, "gamma": 0.1796, "vega": 0.0425, "theta": -0.0402, "rho": -0.0122, "theo": 1.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-30T14:18:47", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SPYX261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 224.0, "iv": 0.2319, "open_interest": 3.0, "volume": 0.0, "delta": 0.3138, "gamma": 0.1469, "vega": 0.0381, "theta": -0.0398, "rho": 0.0055, "theo": 0.4752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T09:38:24", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SPYX261120P00063000", "bid": 0.7, "bid_size": 224.0, "ask": 2.2, "ask_size": 68.0, "iv": 0.1454, "open_interest": 1.0, "volume": 0.0, "delta": -0.687, "gamma": 0.1446, "vega": 0.038, "theta": -0.0391, "rho": -0.0158, "theo": 1.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-11-05T10:26:46", "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "SPYX261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 133.0, "iv": 0.2916, "open_interest": 0.0, "volume": 0.0, "delta": 0.2248, "gamma": 0.1063, "vega": 0.0325, "theta": -0.0387, "rho": 0.004, "theo": 0.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SPYX261120P00064000", "bid": 1.45, "bid_size": 224.0, "ask": 3.1, "ask_size": 68.0, "iv": 0.1118, "open_interest": 0.0, "volume": 0.0, "delta": -0.7742, "gamma": 0.105, "vega": 0.0322, "theta": -0.038, "rho": -0.018, "theo": 2.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "SPYX261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 134.0, "iv": 0.349, "open_interest": 0.0, "volume": 0.0, "delta": 0.1723, "gamma": 0.0785, "vega": 0.0277, "theta": -0.0375, "rho": 0.0032, "theo": 0.2885, "change": 0.0, "open": 0.0, "high": 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": "SPYX261120P00065000", "bid": 2.4, "bid_size": 223.0, "ask": 4.1, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8258, "gamma": 0.0777, "vega": 0.0275, "theta": -0.0367, "rho": -0.0195, "theo": 3.5447, "change": 0.0, "open": 0.0, "high": 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": "SPYX261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 133.0, "iv": 0.4091, "open_interest": 0.0, "volume": 0.0, "delta": 0.1386, "gamma": 0.0601, "vega": 0.024, "theta": -0.0363, "rho": 0.0025, "theo": 0.2475, "change": 0.0, "open": 0.0, "high": 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": "SPYX261120P00066000", "bid": 3.4, "bid_size": 223.0, "ask": 5.1, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.859, "gamma": 0.0596, "vega": 0.0239, "theta": -0.0355, "rho": -0.0205, "theo": 4.5027, "change": 0.0, "open": 0.0, "high": 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": "SPYX261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 133.0, "iv": 0.4656, "open_interest": 0.0, "volume": 0.0, "delta": 0.1153, "gamma": 0.0475, "vega": 0.0211, "theta": -0.0352, "rho": 0.0022, "theo": 0.2187, "change": 0.0, "open": 0.0, "high": 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": "SPYX261120P00067000", "bid": 4.4, "bid_size": 223.0, "ask": 6.1, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8821, "gamma": 0.0472, "vega": 0.021, "theta": -0.0343, "rho": -0.0214, "theo": 5.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SPYX261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 223.0, "iv": 0.5192, "open_interest": 0.0, "volume": 0.0, "delta": 0.0983, "gamma": 0.0386, "vega": 0.0188, "theta": -0.0341, "rho": 0.0019, "theo": 0.197, "change": 0.0, "open": 0.0, "high": 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": "SPYX261120P00068000", "bid": 5.4, "bid_size": 224.0, "ask": 7.1, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8989, "gamma": 0.0384, "vega": 0.0187, "theta": -0.0332, "rho": -0.0221, "theo": 6.4497, "change": 0.0, "open": 0.0, "high": 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": "SPYX261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 133.0, "iv": 0.5706, "open_interest": 0.0, "volume": 0.0, "delta": 0.0854, "gamma": 0.032, "vega": 0.017, "theta": -0.0331, "rho": 0.0016, "theo": 0.18, "change": 0.0, "open": 0.0, "high": 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": "SPYX261120P00069000", "bid": 6.4, "bid_size": 223.0, "ask": 8.1, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9116, "gamma": 0.0319, "vega": 0.0169, "theta": -0.0321, "rho": -0.0227, "theo": 7.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "SPYX261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 133.0, "iv": 0.6198, "open_interest": 0.0, "volume": 0.0, "delta": 0.0753, "gamma": 0.0271, "vega": 0.0154, "theta": -0.0322, "rho": 0.0014, "theo": 0.1662, "change": 0.0, "open": 0.0, "high": 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": "SPYX261120P00070000", "bid": 7.4, "bid_size": 224.0, "ask": 9.1, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9217, "gamma": 0.0269, "vega": 0.0153, "theta": -0.0311, "rho": -0.0233, "theo": 8.416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "SPYX261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 133.0, "iv": 0.6673, "open_interest": 0.0, "volume": 0.0, "delta": 0.0672, "gamma": 0.0232, "vega": 0.0141, "theta": -0.0313, "rho": 0.0013, "theo": 0.1547, "change": 0.0, "open": 0.0, "high": 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": "SPYX261120P00071000", "bid": 8.4, "bid_size": 224.0, "ask": 10.1, "ask_size": 72.0, "iv": 0.2697, "open_interest": 0.0, "volume": 0.0, "delta": -0.9297, "gamma": 0.0231, "vega": 0.014, "theta": -0.0301, "rho": -0.0238, "theo": 9.403, "change": 0.0, "open": 0.0, "high": 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": "SPYX261218C00054000", "bid": 7.2, "bid_size": 228.0, "ask": 9.2, "ask_size": 114.0, "iv": 0.3564, "open_interest": 0.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.0272, "vega": 0.04, "theta": -0.0185, "rho": 0.0337, "theo": 8.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "SPYX261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 113.0, "iv": 0.3913, "open_interest": 0.0, "volume": 0.0, "delta": -0.1194, "gamma": 0.0266, "vega": 0.0406, "theta": -0.0188, "rho": -0.0085, "theo": 0.4553, "change": 0.0, "open": 0.0, "high": 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": "SPYX261218C00055000", "bid": 6.2, "bid_size": 224.0, "ask": 8.1, "ask_size": 114.0, "iv": 0.3077, "open_interest": 0.0, "volume": 0.0, "delta": 0.8639, "gamma": 0.0321, "vega": 0.0437, "theta": -0.0187, "rho": 0.0347, "theo": 7.2806, "change": 0.0, "open": 0.0, "high": 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": "SPYX261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 232.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": -0.1351, "gamma": 0.0314, "vega": 0.0443, "theta": -0.0189, "rho": -0.0096, "theo": 0.4878, "change": 0.0, "open": 0.0, "high": 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": "SPYX261218C00056000", "bid": 5.3, "bid_size": 228.0, "ask": 7.0, "ask_size": 114.0, "iv": 0.2726, "open_interest": 0.0, "volume": 0.0, "delta": 0.8444, "gamma": 0.0382, "vega": 0.048, "theta": -0.0188, "rho": 0.0357, "theo": 6.3209, "change": 0.0, "open": 0.0, "high": 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": "SPYX261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 113.0, "iv": 0.3265, "open_interest": 0.0, "volume": 0.0, "delta": -0.1544, "gamma": 0.0375, "vega": 0.0484, "theta": -0.019, "rho": -0.011, "theo": 0.5262, "change": 0.0, "open": 0.0, "high": 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": "SPYX261218C00057000", "bid": 4.3, "bid_size": 232.0, "ask": 6.3, "ask_size": 114.0, "iv": 0.269, "open_interest": 0.0, "volume": 0.0, "delta": 0.8199, "gamma": 0.0462, "vega": 0.0528, "theta": -0.0188, "rho": 0.0362, "theo": 5.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "SPYX261218P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 122.0, "iv": 0.2971, "open_interest": 0.0, "volume": 0.0, "delta": -0.1787, "gamma": 0.0454, "vega": 0.0532, "theta": -0.019, "rho": -0.0127, "theo": 0.5732, "change": 0.0, "open": 0.0, "high": 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": "SPYX261218C00058000", "bid": 3.3, "bid_size": 224.0, "ask": 5.4, "ask_size": 114.0, "iv": 0.2397, "open_interest": 0.0, "volume": 0.0, "delta": 0.7881, "gamma": 0.0566, "vega": 0.0583, "theta": -0.0188, "rho": 0.0365, "theo": 4.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "SPYX261218P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 224.0, "iv": 0.2613, "open_interest": 0.0, "volume": 0.0, "delta": -0.2102, "gamma": 0.0557, "vega": 0.0586, "theta": -0.0189, "rho": -0.015, "theo": 0.6331, "change": 0.0, "open": 0.0, "high": 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": "SPYX261218C00059000", "bid": 2.55, "bid_size": 232.0, "ask": 3.9, "ask_size": 114.0, "iv": 0.1781, "open_interest": 0.0, "volume": 0.0, "delta": 0.7454, "gamma": 0.0704, "vega": 0.0646, "theta": -0.0186, "rho": 0.0361, "theo": 3.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "SPYX261218P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 228.0, "iv": 0.2275, "open_interest": 0.0, "volume": 0.0, "delta": -0.2526, "gamma": 0.0695, "vega": 0.0649, "theta": -0.0186, "rho": -0.018, "theo": 0.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SPYX261218C00060000", "bid": 1.8, "bid_size": 232.0, "ask": 3.1, "ask_size": 114.0, "iv": 0.172, "open_interest": 0.0, "volume": 0.0, "delta": 0.6858, "gamma": 0.0883, "vega": 0.0715, "theta": -0.0182, "rho": 0.0352, "theo": 2.6364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "SPYX261218P00060000", "bid": 0.25, "bid_size": 204.0, "ask": 1.6, "ask_size": 225.0, "iv": 0.2114, "open_interest": 0.0, "volume": 0.0, "delta": -0.3118, "gamma": 0.0874, "vega": 0.0716, "theta": -0.0182, "rho": -0.0223, "theo": 0.8338, "change": 0.0, "open": 0.0, "high": 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": "SPYX261218C00061000", "bid": 1.0, "bid_size": 232.0, "ask": 2.4, "ask_size": 204.0, "iv": 0.1574, "open_interest": 0.0, "volume": 0.0, "delta": 0.6003, "gamma": 0.1089, "vega": 0.0777, "theta": -0.0175, "rho": 0.0325, "theo": 1.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SPYX261218P00061000", "bid": 0.55, "bid_size": 114.0, "ask": 1.85, "ask_size": 232.0, "iv": 0.1966, "open_interest": 0.0, "volume": 0.0, "delta": -0.3968, "gamma": 0.1079, "vega": 0.0777, "theta": -0.0174, "rho": -0.0284, "theo": 1.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "SPYX261218C00062000", "bid": 0.35, "bid_size": 224.0, "ask": 1.8, "ask_size": 204.0, "iv": 0.1452, "open_interest": 0.0, "volume": 0.0, "delta": 0.4861, "gamma": 0.1216, "vega": 0.0803, "theta": -0.0167, "rho": 0.0273, "theo": 1.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499997317791}, {"option": "SPYX261218P00062000", "bid": 0.95, "bid_size": 114.0, "ask": 2.2, "ask_size": 232.0, "iv": 0.1835, "open_interest": 0.0, "volume": 0.0, "delta": -0.5103, "gamma": 0.1208, "vega": 0.0802, "theta": -0.0166, "rho": -0.0367, "theo": 1.3994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500001788139}, {"option": "SPYX261218C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 224.0, "iv": 0.1482, "open_interest": 0.0, "volume": 0.0, "delta": 0.3711, "gamma": 0.1131, "vega": 0.0764, "theta": -0.0161, "rho": 0.0217, "theo": 0.8233, "change": 0.0, "open": 0.0, "high": 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": "SPYX261218P00063000", "bid": 0.85, "bid_size": 224.0, "ask": 2.7, "ask_size": 232.0, "iv": 0.1328, "open_interest": 0.0, "volume": 0.0, "delta": -0.6246, "gamma": 0.1125, "vega": 0.0763, "theta": -0.0159, "rho": -0.0449, "theo": 2.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "SPYX261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 224.0, "iv": 0.172, "open_interest": 0.0, "volume": 0.0, "delta": 0.2865, "gamma": 0.0933, "vega": 0.0692, "theta": -0.0158, "rho": 0.0171, "theo": 0.6259, "change": 0.0, "open": 0.0, "high": 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": "SPYX261218P00064000", "bid": 1.9, "bid_size": 224.0, "ask": 3.3, "ask_size": 72.0, "iv": 0.1475, "open_interest": 0.0, "volume": 0.0, "delta": -0.7087, "gamma": 0.093, "vega": 0.069, "theta": -0.0155, "rho": -0.0504, "theo": 2.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "SPYX261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 224.0, "iv": 0.2005, "open_interest": 0.0, "volume": 0.0, "delta": 0.2301, "gamma": 0.075, "vega": 0.062, "theta": -0.0156, "rho": 0.014, "theo": 0.5176, "change": 0.0, "open": 0.0, "high": 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": "SPYX261218P00065000", "bid": 2.4, "bid_size": 224.0, "ask": 4.2, "ask_size": 72.0, "iv": 0.1208, "open_interest": 0.0, "volume": 0.0, "delta": -0.765, "gamma": 0.0748, "vega": 0.0619, "theta": -0.0153, "rho": -0.053, "theo": 3.6981, "change": 0.0, "open": 0.0, "high": 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": "SPYX261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 113.0, "iv": 0.2248, "open_interest": 0.0, "volume": 0.0, "delta": 0.1916, "gamma": 0.0609, "vega": 0.0558, "theta": -0.0154, "rho": 0.0116, "theo": 0.45, "change": 0.0, "open": 0.0, "high": 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": "SPYX261218P00066000", "bid": 3.5, "bid_size": 201.0, "ask": 5.2, "ask_size": 49.0, "iv": 0.1621, "open_interest": 0.0, "volume": 0.0, "delta": -0.8036, "gamma": 0.0609, "vega": 0.0558, "theta": -0.015, "rho": -0.0538, "theo": 4.6261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "SPYX261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 113.0, "iv": 0.2555, "open_interest": 0.0, "volume": 0.0, "delta": 0.1638, "gamma": 0.0503, "vega": 0.0506, "theta": -0.0153, "rho": 0.01, "theo": 0.4032, "change": 0.0, "open": 0.0, "high": 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": "SPYX261218P00067000", "bid": 4.3, "bid_size": 201.0, "ask": 6.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8315, "gamma": 0.0504, "vega": 0.0507, "theta": -0.0148, "rho": -0.0536, "theo": 5.5753, "change": 0.0, "open": 0.0, "high": 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": "SPYX261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 113.0, "iv": 0.2846, "open_interest": 0.0, "volume": 0.0, "delta": 0.143, "gamma": 0.0423, "vega": 0.0463, "theta": -0.0152, "rho": 0.0087, "theo": 0.3684, "change": 0.0, "open": 0.0, "high": 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": "SPYX261218P00068000", "bid": 5.3, "bid_size": 201.0, "ask": 7.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8525, "gamma": 0.0425, "vega": 0.0464, "theta": -0.0146, "rho": -0.0532, "theo": 6.5367, "change": 0.0, "open": 0.0, "high": 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": "SPYX261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 113.0, "iv": 0.3071, "open_interest": 0.0, "volume": 0.0, "delta": 0.1269, "gamma": 0.0362, "vega": 0.0427, "theta": -0.015, "rho": 0.0078, "theo": 0.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SPYX261218P00069000", "bid": 6.3, "bid_size": 201.0, "ask": 8.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8688, "gamma": 0.0365, "vega": 0.0427, "theta": -0.0144, "rho": -0.0526, "theo": 7.506, "change": 0.0, "open": 0.0, "high": 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": "SPYX261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 113.0, "iv": 0.3336, "open_interest": 0.0, "volume": 0.0, "delta": 0.1141, "gamma": 0.0314, "vega": 0.0396, "theta": -0.0149, "rho": 0.007, "theo": 0.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SPYX261218P00070000", "bid": 7.3, "bid_size": 201.0, "ask": 9.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.882, "gamma": 0.0317, "vega": 0.0396, "theta": -0.0142, "rho": -0.052, "theo": 8.4807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "SPYX261218C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 113.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": 0.1036, "gamma": 0.0275, "vega": 0.0369, "theta": -0.0147, "rho": 0.0064, "theo": 0.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SPYX261218P00071000", "bid": 8.3, "bid_size": 201.0, "ask": 10.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8927, "gamma": 0.0278, "vega": 0.0369, "theta": -0.014, "rho": -0.0514, "theo": 9.4592, "change": 0.0, "open": 0.0, "high": 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": "SPYX261218C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 113.0, "iv": 0.3838, "open_interest": 0.0, "volume": 0.0, "delta": 0.0948, "gamma": 0.0244, "vega": 0.0346, "theta": -0.0146, "rho": 0.0058, "theo": 0.2858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SPYX261218P00072000", "bid": 9.3, "bid_size": 201.0, "ask": 11.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9017, "gamma": 0.0247, "vega": 0.0346, "theta": -0.0138, "rho": -0.0507, "theo": 10.4407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "SPYX270115C00052000", "bid": 9.0, "bid_size": 224.0, "ask": 11.4, "ask_size": 224.0, "iv": 0.3598, "open_interest": 0.0, "volume": 0.0, "delta": 0.8925, "gamma": 0.0225, "vega": 0.0471, "theta": -0.0138, "rho": 0.0412, "theo": 10.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "SPYX270115P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 224.0, "iv": 0.3766, "open_interest": 0.0, "volume": 0.0, "delta": -0.1208, "gamma": 0.0211, "vega": 0.0535, "theta": -0.014, "rho": -0.0153, "theo": 0.5958, "change": 0.0, "open": 0.0, "high": 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": "SPYX270115C00053000", "bid": 8.0, "bid_size": 224.0, "ask": 10.5, "ask_size": 224.0, "iv": 0.3403, "open_interest": 0.0, "volume": 0.0, "delta": 0.88, "gamma": 0.0258, "vega": 0.0511, "theta": -0.014, "rho": 0.0437, "theo": 9.2203, "change": 0.0, "open": 0.0, "high": 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": "SPYX270115P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 224.0, "iv": 0.3507, "open_interest": 0.0, "volume": 0.0, "delta": -0.1338, "gamma": 0.0242, "vega": 0.0574, "theta": -0.014, "rho": -0.0169, "theo": 0.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SPYX270115C00054000", "bid": 7.1, "bid_size": 224.0, "ask": 9.4, "ask_size": 223.0, "iv": 0.3104, "open_interest": 0.0, "volume": 0.0, "delta": 0.8652, "gamma": 0.0297, "vega": 0.0553, "theta": -0.0141, "rho": 0.045, "theo": 8.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "SPYX270115P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 232.0, "iv": 0.3204, "open_interest": 0.0, "volume": 0.0, "delta": -0.1492, "gamma": 0.028, "vega": 0.0618, "theta": -0.0141, "rho": -0.0188, "theo": 0.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SPYX270115C00055000", "bid": 6.0, "bid_size": 224.0, "ask": 7.8, "ask_size": 92.0, "iv": 0.2007, "open_interest": 0.0, "volume": 0.0, "delta": 0.8475, "gamma": 0.0346, "vega": 0.0594, "theta": -0.0142, "rho": 0.0456, "theo": 7.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "SPYX270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 224.0, "iv": 0.2975, "open_interest": 0.0, "volume": 0.0, "delta": -0.1675, "gamma": 0.0326, "vega": 0.0666, "theta": -0.0141, "rho": -0.0211, "theo": 0.7165, "change": 0.0, "open": 0.0, "high": 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": "SPYX270115C00056000", "bid": 5.1, "bid_size": 224.0, "ask": 6.9, "ask_size": 88.0, "iv": 0.2035, "open_interest": 0.0, "volume": 0.0, "delta": 0.8259, "gamma": 0.0407, "vega": 0.0664, "theta": -0.0143, "rho": 0.0477, "theo": 6.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SPYX270115P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 224.0, "iv": 0.2734, "open_interest": 0.0, "volume": 0.0, "delta": -0.1898, "gamma": 0.0382, "vega": 0.072, "theta": -0.014, "rho": -0.0238, "theo": 0.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SPYX270115C00057000", "bid": 4.3, "bid_size": 224.0, "ask": 6.0, "ask_size": 88.0, "iv": 0.2044, "open_interest": 0.0, "volume": 0.0, "delta": 0.7988, "gamma": 0.0482, "vega": 0.0721, "theta": -0.0143, "rho": 0.0484, "theo": 5.4065, "change": 0.0, "open": 0.0, "high": 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": "SPYX270115P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 232.0, "iv": 0.2448, "open_interest": 0.0, "volume": 0.0, "delta": -0.2173, "gamma": 0.0453, "vega": 0.0779, "theta": -0.0139, "rho": -0.0272, "theo": 0.8383, "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": 0.850000023841858}, {"option": "SPYX270115C00058000", "bid": 3.5, "bid_size": 228.0, "ask": 5.2, "ask_size": 88.0, "iv": 0.2034, "open_interest": 0.0, "volume": 0.0, "delta": 0.7643, "gamma": 0.0578, "vega": 0.0797, "theta": -0.0143, "rho": 0.0484, "theo": 4.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "SPYX270115P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 232.0, "iv": 0.218, "open_interest": 0.0, "volume": 0.0, "delta": -0.2523, "gamma": 0.0541, "vega": 0.0844, "theta": -0.0137, "rho": -0.0315, "theo": 0.9238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SPYX270115C00059000", "bid": 2.65, "bid_size": 232.0, "ask": 4.4, "ask_size": 88.0, "iv": 0.1916, "open_interest": 0.0, "volume": 0.0, "delta": 0.7187, "gamma": 0.0696, "vega": 0.0868, "theta": -0.0141, "rho": 0.0492, "theo": 3.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "SPYX270115P00059000", "bid": 0.15, "bid_size": 524.0, "ask": 2.0, "ask_size": 232.0, "iv": 0.2031, "open_interest": 0.0, "volume": 0.0, "delta": -0.2977, "gamma": 0.0651, "vega": 0.0914, "theta": -0.0134, "rho": -0.0371, "theo": 1.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500000298023}, {"option": "SPYX270115C00060000", "bid": 1.85, "bid_size": 224.0, "ask": 3.6, "ask_size": 84.0, "iv": 0.177, "open_interest": 0.0, "volume": 0.0, "delta": 0.6574, "gamma": 0.0835, "vega": 0.0949, "theta": -0.0137, "rho": 0.0479, "theo": 2.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "SPYX270115P00060000", "bid": 0.4, "bid_size": 144.0, "ask": 2.2, "ask_size": 228.0, "iv": 0.1887, "open_interest": 1.0, "volume": 0.0, "delta": -0.358, "gamma": 0.0779, "vega": 0.0982, "theta": -0.013, "rho": -0.0446, "theo": 1.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T12:49:00", "percent_change": 0.0, "prev_day_close": 1.30000002682209}, {"option": "SPYX270115C00061000", "bid": 1.1, "bid_size": 232.0, "ask": 2.95, "ask_size": 144.0, "iv": 0.166, "open_interest": 0.0, "volume": 0.0, "delta": 0.5752, "gamma": 0.0968, "vega": 0.1014, "theta": -0.0132, "rho": 0.0451, "theo": 1.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "SPYX270115P00061000", "bid": 0.75, "bid_size": 144.0, "ask": 2.45, "ask_size": 232.0, "iv": 0.1757, "open_interest": 0.0, "volume": 0.0, "delta": -0.4372, "gamma": 0.0902, "vega": 0.1032, "theta": -0.0124, "rho": -0.0545, "theo": 1.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SPYX270115C00062000", "bid": 0.5, "bid_size": 228.0, "ask": 2.35, "ask_size": 144.0, "iv": 0.1562, "open_interest": 0.0, "volume": 0.0, "delta": 0.4755, "gamma": 0.1022, "vega": 0.1034, "theta": -0.0126, "rho": 0.04, "theo": 1.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SPYX270115P00062000", "bid": 1.15, "bid_size": 144.0, "ask": 2.8, "ask_size": 232.0, "iv": 0.1624, "open_interest": 0.0, "volume": 0.0, "delta": -0.5314, "gamma": 0.0956, "vega": 0.1038, "theta": -0.0118, "rho": -0.0665, "theo": 1.8933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "SPYX270115C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 224.0, "iv": 0.1488, "open_interest": 0.0, "volume": 0.0, "delta": 0.3789, "gamma": 0.095, "vega": 0.0995, "theta": -0.0121, "rho": 0.0336, "theo": 1.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-10-08T12:47:45", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SPYX270115P00063000", "bid": 1.7, "bid_size": 92.0, "ask": 3.4, "ask_size": 224.0, "iv": 0.1596, "open_interest": 0.0, "volume": 0.0, "delta": -0.6217, "gamma": 0.0898, "vega": 0.099, "theta": -0.0112, "rho": -0.0785, "theo": 2.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "SPYX270115C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 224.0, "iv": 0.1658, "open_interest": 0.0, "volume": 0.0, "delta": 0.3039, "gamma": 0.0812, "vega": 0.0921, "theta": -0.0117, "rho": 0.0284, "theo": 0.8043, "change": 0.0, "open": 0.0, "high": 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": "SPYX270115P00064000", "bid": 1.6, "bid_size": 232.0, "ask": 3.9, "ask_size": 232.0, "iv": 0.099, "open_interest": 0.0, "volume": 0.0, "delta": -0.6921, "gamma": 0.0777, "vega": 0.0913, "theta": -0.0109, "rho": -0.0884, "theo": 3.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "SPYX270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 224.0, "iv": 0.1832, "open_interest": 1.0, "volume": 0.0, "delta": 0.2503, "gamma": 0.0677, "vega": 0.0842, "theta": -0.0114, "rho": 0.024, "theo": 0.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-23T15:58:01", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SPYX270115P00065000", "bid": 2.25, "bid_size": 224.0, "ask": 4.7, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7429, "gamma": 0.0654, "vega": 0.0835, "theta": -0.0106, "rho": -0.096, "theo": 4.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "SPYX270115C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 224.0, "iv": 0.2001, "open_interest": 0.0, "volume": 0.0, "delta": 0.2118, "gamma": 0.0566, "vega": 0.077, "theta": -0.0112, "rho": 0.0208, "theo": 0.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SPYX270115P00066000", "bid": 3.1, "bid_size": 224.0, "ask": 5.5, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7796, "gamma": 0.0551, "vega": 0.0764, "theta": -0.0103, "rho": -0.1021, "theo": 5.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SPYX270115C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 224.0, "iv": 0.221, "open_interest": 0.0, "volume": 0.0, "delta": 0.1834, "gamma": 0.0479, "vega": 0.071, "theta": -0.011, "rho": 0.0181, "theo": 0.5239, "change": 0.0, "open": 0.0, "high": 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": "SPYX270115P00067000", "bid": 4.0, "bid_size": 201.0, "ask": 6.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8071, "gamma": 0.0468, "vega": 0.0703, "theta": -0.0101, "rho": -0.1071, "theo": 6.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SPYX270115C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 224.0, "iv": 0.2404, "open_interest": 0.0, "volume": 0.0, "delta": 0.1616, "gamma": 0.0411, "vega": 0.0654, "theta": -0.0108, "rho": 0.0161, "theo": 0.4787, "change": 0.0, "open": 0.0, "high": 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": "SPYX270115P00068000", "bid": 4.9, "bid_size": 201.0, "ask": 7.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8282, "gamma": 0.0403, "vega": 0.065, "theta": -0.0099, "rho": -0.1112, "theo": 6.9481, "change": 0.0, "open": 0.0, "high": 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": "SPYX270115C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 224.0, "iv": 0.2621, "open_interest": 0.0, "volume": 0.0, "delta": 0.1444, "gamma": 0.0356, "vega": 0.061, "theta": -0.0107, "rho": 0.0145, "theo": 0.4432, "change": 0.0, "open": 0.0, "high": 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": "SPYX270115P00069000", "bid": 6.0, "bid_size": 201.0, "ask": 8.4, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8449, "gamma": 0.0351, "vega": 0.0605, "theta": -0.0097, "rho": -0.1146, "theo": 7.9048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "SPYX270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 224.0, "iv": 0.2831, "open_interest": 2.0, "volume": 0.0, "delta": 0.1306, "gamma": 0.0313, "vega": 0.0568, "theta": -0.0106, "rho": 0.0132, "theo": 0.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-03T10:05:04", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SPYX270115P00070000", "bid": 6.9, "bid_size": 201.0, "ask": 9.4, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8585, "gamma": 0.0309, "vega": 0.0566, "theta": -0.0095, "rho": -0.1172, "theo": 8.8682, "change": 0.0, "open": 0.0, "high": 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": "SPYX270416C00054000", "bid": 6.9, "bid_size": 228.0, "ask": 9.9, "ask_size": 88.0, "iv": 0.2172, "open_interest": 0.0, "volume": 0.0, "delta": 0.8042, "gamma": 0.0275, "vega": 0.1084, "theta": -0.0086, "rho": 0.1202, "theo": 8.8434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "SPYX270416P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 173.0, "iv": 0.2718, "open_interest": 0.0, "volume": 0.0, "delta": -0.1948, "gamma": 0.0257, "vega": 0.1117, "theta": -0.009, "rho": -0.0536, "theo": 1.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SPYX270416C00055000", "bid": 6.0, "bid_size": 232.0, "ask": 9.0, "ask_size": 88.0, "iv": 0.2067, "open_interest": 0.0, "volume": 0.0, "delta": 0.784, "gamma": 0.0307, "vega": 0.1153, "theta": -0.0086, "rho": 0.123, "theo": 7.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "SPYX270416P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 174.0, "iv": 0.2514, "open_interest": 0.0, "volume": 0.0, "delta": -0.2145, "gamma": 0.0289, "vega": 0.1182, "theta": -0.009, "rho": -0.0587, "theo": 1.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SPYX270416C00056000", "bid": 5.2, "bid_size": 232.0, "ask": 8.2, "ask_size": 88.0, "iv": 0.2037, "open_interest": 0.0, "volume": 0.0, "delta": 0.7604, "gamma": 0.0345, "vega": 0.1214, "theta": -0.0086, "rho": 0.1232, "theo": 7.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "SPYX270416P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 174.0, "iv": 0.2366, "open_interest": 0.0, "volume": 0.0, "delta": -0.2374, "gamma": 0.0326, "vega": 0.1249, "theta": -0.0089, "rho": -0.0645, "theo": 1.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SPYX270416C00057000", "bid": 4.4, "bid_size": 232.0, "ask": 7.4, "ask_size": 88.0, "iv": 0.1974, "open_interest": 0.0, "volume": 0.0, "delta": 0.7325, "gamma": 0.0388, "vega": 0.1303, "theta": -0.0086, "rho": 0.1264, "theo": 6.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "SPYX270416P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 174.0, "iv": 0.2189, "open_interest": 0.0, "volume": 0.0, "delta": -0.2643, "gamma": 0.0369, "vega": 0.1321, "theta": -0.0088, "rho": -0.0714, "theo": 1.5161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SPYX270416C00058000", "bid": 3.6, "bid_size": 228.0, "ask": 6.6, "ask_size": 88.0, "iv": 0.1888, "open_interest": 0.0, "volume": 0.0, "delta": 0.6997, "gamma": 0.0436, "vega": 0.1372, "theta": -0.0085, "rho": 0.1256, "theo": 5.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "SPYX270416P00058000", "bid": 0.1, "bid_size": 524.0, "ask": 3.3, "ask_size": 174.0, "iv": 0.2057, "open_interest": 0.0, "volume": 0.0, "delta": -0.2964, "gamma": 0.0418, "vega": 0.1393, "theta": -0.0087, "rho": -0.0796, "theo": 1.6476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "SPYX270416C00059000", "bid": 2.9, "bid_size": 182.0, "ask": 5.9, "ask_size": 88.0, "iv": 0.1847, "open_interest": 0.0, "volume": 0.0, "delta": 0.6603, "gamma": 0.0489, "vega": 0.1453, "theta": -0.0084, "rho": 0.1242, "theo": 4.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "SPYX270416P00059000", "bid": 0.4, "bid_size": 224.0, "ask": 3.6, "ask_size": 174.0, "iv": 0.201, "open_interest": 0.0, "volume": 0.0, "delta": -0.3347, "gamma": 0.0472, "vega": 0.1464, "theta": -0.0085, "rho": -0.0894, "theo": 1.8141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999995529652}, {"option": "SPYX270416C00060000", "bid": 2.2, "bid_size": 178.0, "ask": 5.2, "ask_size": 174.0, "iv": 0.1774, "open_interest": 0.0, "volume": 0.0, "delta": 0.6136, "gamma": 0.0543, "vega": 0.1514, "theta": -0.0082, "rho": 0.1201, "theo": 3.679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "SPYX270416P00060000", "bid": 0.7, "bid_size": 174.0, "ask": 3.9, "ask_size": 174.0, "iv": 0.1935, "open_interest": 0.0, "volume": 0.0, "delta": -0.3806, "gamma": 0.0527, "vega": 0.1526, "theta": -0.0082, "rho": -0.1011, "theo": 2.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000004172325}, {"option": "SPYX270416C00061000", "bid": 1.5, "bid_size": 178.0, "ask": 4.6, "ask_size": 174.0, "iv": 0.1704, "open_interest": 0.0, "volume": 0.0, "delta": 0.5588, "gamma": 0.059, "vega": 0.1568, "theta": -0.0081, "rho": 0.1147, "theo": 2.983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "SPYX270416P00061000", "bid": 1.05, "bid_size": 174.0, "ask": 4.1, "ask_size": 174.0, "iv": 0.1818, "open_interest": 0.0, "volume": 0.0, "delta": -0.4342, "gamma": 0.0576, "vega": 0.1572, "theta": -0.008, "rho": -0.1146, "theo": 2.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "SPYX270416C00062000", "bid": 0.85, "bid_size": 174.0, "ask": 4.0, "ask_size": 174.0, "iv": 0.1616, "open_interest": 0.0, "volume": 0.0, "delta": 0.498, "gamma": 0.0618, "vega": 0.1589, "theta": -0.0079, "rho": 0.1061, "theo": 2.3938, "change": 0.0, "open": 0.0, "high": 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": "SPYX270416P00062000", "bid": 1.45, "bid_size": 84.0, "ask": 4.5, "ask_size": 174.0, "iv": 0.175, "open_interest": 0.0, "volume": 0.0, "delta": -0.4939, "gamma": 0.0607, "vega": 0.1589, "theta": -0.0077, "rho": -0.1297, "theo": 2.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "SPYX270416C00063000", "bid": 0.35, "bid_size": 228.0, "ask": 3.5, "ask_size": 174.0, "iv": 0.1568, "open_interest": 0.0, "volume": 0.0, "delta": 0.436, "gamma": 0.0618, "vega": 0.1573, "theta": -0.0077, "rho": 0.0954, "theo": 1.933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499999701977}, {"option": "SPYX270416P00063000", "bid": 1.9, "bid_size": 92.0, "ask": 5.0, "ask_size": 174.0, "iv": 0.1694, "open_interest": 0.0, "volume": 0.0, "delta": -0.5547, "gamma": 0.0608, "vega": 0.157, "theta": -0.0074, "rho": -0.1451, "theo": 3.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999998807907}, {"option": "SPYX270416C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 174.0, "iv": 0.1529, "open_interest": 0.0, "volume": 0.0, "delta": 0.3791, "gamma": 0.0588, "vega": 0.1527, "theta": -0.0076, "rho": 0.084, "theo": 1.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SPYX270416P00064000", "bid": 2.45, "bid_size": 88.0, "ask": 5.4, "ask_size": 174.0, "iv": 0.1601, "open_interest": 0.0, "volume": 0.0, "delta": -0.6107, "gamma": 0.0581, "vega": 0.1521, "theta": -0.0071, "rho": -0.1592, "theo": 3.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "SPYX270416C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 174.0, "iv": 0.1621, "open_interest": 0.0, "volume": 0.0, "delta": 0.3308, "gamma": 0.0542, "vega": 0.146, "theta": -0.0075, "rho": 0.0745, "theo": 1.3606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SPYX270416P00065000", "bid": 3.0, "bid_size": 84.0, "ask": 6.0, "ask_size": 174.0, "iv": 0.1531, "open_interest": 0.0, "volume": 0.0, "delta": -0.6583, "gamma": 0.0537, "vega": 0.1454, "theta": -0.0069, "rho": -0.1708, "theo": 4.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SPYX270416C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 174.0, "iv": 0.1724, "open_interest": 0.0, "volume": 0.0, "delta": 0.2913, "gamma": 0.0491, "vega": 0.1384, "theta": -0.0074, "rho": 0.0664, "theo": 1.192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SPYX270416P00066000", "bid": 3.7, "bid_size": 224.0, "ask": 6.6, "ask_size": 43.0, "iv": 0.1468, "open_interest": 0.0, "volume": 0.0, "delta": -0.6973, "gamma": 0.0488, "vega": 0.1379, "theta": -0.0067, "rho": -0.1795, "theo": 5.4817, "change": 0.0, "open": 0.0, "high": 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": "SPYX270416C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 174.0, "iv": 0.1827, "open_interest": 0.0, "volume": 0.0, "delta": 0.2594, "gamma": 0.0442, "vega": 0.1316, "theta": -0.0073, "rho": 0.0597, "theo": 1.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SPYX270416P00067000", "bid": 4.5, "bid_size": 224.0, "ask": 7.4, "ask_size": 43.0, "iv": 0.148, "open_interest": 0.0, "volume": 0.0, "delta": -0.7291, "gamma": 0.0442, "vega": 0.1306, "theta": -0.0066, "rho": -0.1857, "theo": 6.3446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "SPYX270416C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 174.0, "iv": 0.1934, "open_interest": 0.0, "volume": 0.0, "delta": 0.2336, "gamma": 0.0397, "vega": 0.1243, "theta": -0.0073, "rho": 0.0537, "theo": 0.9751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SPYX270416P00068000", "bid": 5.4, "bid_size": 224.0, "ask": 8.2, "ask_size": 52.0, "iv": 0.1505, "open_interest": 0.0, "volume": 0.0, "delta": -0.755, "gamma": 0.04, "vega": 0.1237, "theta": -0.0064, "rho": -0.1891, "theo": 7.2375, "change": 0.0, "open": 0.0, "high": 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": "SPYX270416C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 174.0, "iv": 0.205, "open_interest": 0.0, "volume": 0.0, "delta": 0.2122, "gamma": 0.0358, "vega": 0.1183, "theta": -0.0072, "rho": 0.0492, "theo": 0.9016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SPYX270416P00069000", "bid": 6.3, "bid_size": 201.0, "ask": 9.1, "ask_size": 21.0, "iv": 0.1554, "open_interest": 0.0, "volume": 0.0, "delta": -0.7766, "gamma": 0.0363, "vega": 0.1174, "theta": -0.0063, "rho": -0.1912, "theo": 8.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "SPYX270416C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 174.0, "iv": 0.2156, "open_interest": 0.0, "volume": 0.0, "delta": 0.1946, "gamma": 0.0324, "vega": 0.1122, "theta": -0.0072, "rho": 0.045, "theo": 0.8429, "change": 0.0, "open": 0.0, "high": 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": "SPYX270416P00070000", "bid": 7.2, "bid_size": 201.0, "ask": 10.1, "ask_size": 29.0, "iv": 0.1642, "open_interest": 0.0, "volume": 0.0, "delta": -0.7947, "gamma": 0.0331, "vega": 0.1114, "theta": -0.0061, "rho": -0.1919, "theo": 9.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "SPYX270416C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 174.0, "iv": 0.2276, "open_interest": 0.0, "volume": 0.0, "delta": 0.1797, "gamma": 0.0295, "vega": 0.1071, "theta": -0.0072, "rho": 0.0415, "theo": 0.7943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SPYX270416P00071000", "bid": 8.2, "bid_size": 201.0, "ask": 11.0, "ask_size": 21.0, "iv": 0.172, "open_interest": 0.0, "volume": 0.0, "delta": -0.8102, "gamma": 0.0304, "vega": 0.1061, "theta": -0.006, "rho": -0.1921, "theo": 10.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "SPYX270416C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 173.0, "iv": 0.2413, "open_interest": 0.0, "volume": 0.0, "delta": 0.167, "gamma": 0.027, "vega": 0.1022, "theta": -0.0071, "rho": 0.0388, "theo": 0.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SPYX270416P00072000", "bid": 9.1, "bid_size": 201.0, "ask": 12.0, "ask_size": 29.0, "iv": 0.1785, "open_interest": 0.0, "volume": 0.0, "delta": -0.8235, "gamma": 0.028, "vega": 0.1013, "theta": -0.0059, "rho": -0.1902, "theo": 10.9638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}], "symbol": "SPYX", "security_type": "stock", "exchange_id": 3, "current_price": 61.83, "price_change": 1.49, "price_change_percent": 2.4098, "bid": 58.3, "ask": 65.35, "bid_size": 100, "ask_size": 100, "open": 60.96, "high": 62.03, "low": 60.945, "close": 61.83, "prev_day_close": 61.83, "volume": 150280, "iv30": 17.488, "iv30_change": -0.13, "iv30_change_percent": -0.7379, "seqno": 10867251675, "last_trade_time": "2026-11-09T15:59:37", "tick": "down"}, "symbol": "SPYX"}